Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	51.38	52.56	51.32	52.49	5,518,855	+0.04(+0.07%)
Feb 25, 2022	50.71	52.57	51.30	52.45	3,790,664	+2.15(+4.28%)
Feb 24, 2022	49.27	50.43	48.55	50.30	6,067,884	-0.84(-1.65%)
Feb 23, 2022	52.32	52.78	50.95	51.15	3,197,713	-0.85(-1.64%)
Feb 22, 2022	52.19	52.65	51.65	52.00	3,694,293	-0.40(-0.76%)
Feb 18, 2022				52.40	0	+0.00(+0.00%)
Feb 17, 2022	53.54	53.60	52.27	52.40	2,576,437	-1.70(-3.14%)
Feb 16, 2022	53.69	54.35	53.37	54.09	2,238,265	+0.14(+0.26%)
Feb 15, 2022	53.26	54.04	53.15	53.96	3,121,500	+1.31(+2.48%)
Feb 14, 2022	53.30	53.72	52.22	52.65	4,363,567	-0.46(-0.87%)
Feb 11, 2022	53.14	54.34	52.74	53.11	5,894,403	-0.33(-0.62%)
Feb 10, 2022	53.61	54.47	53.11	53.45	3,260,384	-0.10(-0.19%)
Feb 09, 2022	54.04	54.13	53.43	53.55	2,324,209	-0.36(-0.67%)
Feb 08, 2022	53.12	54.02	53.05	53.91	2,711,109	+1.34(+2.56%)
Feb 07, 2022	52.34	52.90	52.07	52.56	1,879,897	+0.31(+0.59%)
Feb 04, 2022	51.54	52.67	51.35	52.26	2,470,235	+0.92(+1.79%)
Feb 03, 2022	51.67		51.22	51.34	4,284,941	-0.32(-0.63%)
Feb 02, 2022	51.80	51.84	51.12	51.67	1,780,355	-0.13(-0.25%)
Feb 01, 2022	51.08	51.91	50.54	51.80	3,506,824	+0.78(+1.53%)
Jan 31, 2022	50.30	51.06		51.02	3,190,669	+0.42(+0.82%)
Jan 28, 2022	50.33	50.63	49.32	50.60	2,981,892	+0.28(+0.55%)
Jan 27, 2022	51.83	52.52	49.89	50.32	3,580,634	-1.08(-2.11%)
Jan 26, 2022	52.33	52.67	50.65	51.41	4,448,429	-0.34(-0.66%)
Jan 25, 2022	51.07	52.22	50.17	51.75	4,352,489	+0.11(+0.22%)
Jan 24, 2022	50.31	51.81	49.58	51.64	6,541,250	+0.54(+1.05%)
Jan 21, 2022	51.95	52.37	50.95	51.10	6,201,361	-1.04(-1.99%)
Jan 20, 2022	53.50	54.09	52.00	52.14	4,163,313	-1.23(-2.31%)
Jan 19, 2022	55.19	55.19	53.35	53.37	2,961,069	-1.53(-2.79%)
Jan 18, 2022	55.88	55.99	54.72	54.90	3,623,103	-1.10(-1.97%)
Jan 14, 2022				56.00	0	+0.34(+0.62%)
Jan 13, 2022	55.50	56.18	55.48	55.66	3,637,842	+0.23(+0.42%)
Jan 12, 2022	55.30	55.80	54.98	55.43	2,625,230	+0.15(+0.27%)
Jan 11, 2022	55.22	55.33	54.39	55.28	3,265,148	+0.32(+0.59%)
Jan 10, 2022	55.22	55.49	54.26	54.96	4,039,200	+0.00(+0.00%)
Jan 07, 2022	54.37	55.04	54.08	54.96	6,902,144	+0.59(+1.09%)
Jan 06, 2022	53.30	54.47	52.99	54.36	8,166,955	+1.79(+3.40%)
Jan 05, 2022	53.14	53.66	52.51	52.57	5,592,947	-0.40(-0.75%)
Jan 04, 2022	52.18	53.39	52.14	52.97	4,613,536	+1.39(+2.70%)
Jan 03, 2022	51.06	51.97	51.03	51.58	2,894,129	+1.00(+1.98%)
Dec 31, 2021	50.51	50.88	50.39	50.58	2,008,742	-0.02(-0.04%)
Dec 30, 2021	50.80	51.35	50.53	50.60	1,570,592	-0.24(-0.47%)
Dec 29, 2021	50.79	50.96	50.56	50.84	2,010,637	+0.06(+0.11%)
Dec 28, 2021	50.59	51.14	50.49	50.78	1,889,939	+0.02(+0.04%)
Dec 27, 2021	50.23	50.77	49.84	50.77	1,473,156	+0.64(+1.28%)
Dec 23, 2021	49.99	50.48	49.94	50.13	1,184,012	+0.43(+0.86%)
Dec 22, 2021	49.21	49.73	48.99	49.70	2,718,447	+0.41(+0.83%)
Dec 21, 2021	48.47	49.37	48.29	49.29	3,435,778	+1.48(+3.10%)
Dec 20, 2021	48.15	48.29	46.97	47.81	6,458,183	-0.91(-1.86%)
Dec 17, 2021	49.58	49.63	48.29	48.72	5,820,146	-1.16(-2.33%)
Dec 16, 2021	50.31	50.88	49.67	49.88	3,806,617	+0.17(+0.33%)
Dec 15, 2021	49.76	50.08	49.00	49.71	3,937,175	+0.27(+0.54%)
Dec 14, 2021	49.12	50.21	49.07	49.44	3,422,919	+0.38(+0.77%)
Dec 13, 2021	50.02	50.10	49.02	49.07	2,374,491	-1.19(-2.36%)
Dec 10, 2021	50.41	50.59	49.58	50.26	1,713,351	+0.11(+0.22%)
Dec 09, 2021	50.24	50.64	50.02	50.14	1,850,684	-0.43(-0.86%)
Dec 08, 2021	50.81	51.07	50.44	50.58	1,958,268	-0.09(-0.18%)
Dec 07, 2021	50.91	51.21	50.41	50.67	3,081,782	+0.19(+0.38%)
Dec 06, 2021	49.93	51.08	49.73	50.48	3,624,303	+1.24(+2.52%)
Dec 03, 2021	50.65	50.65	48.87	49.23	3,872,925	-1.25(-2.48%)
Dec 02, 2021	49.25	50.77	49.01	50.49	3,329,374	+1.68(+3.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.