Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	53.17	53.43	52.70	53.34	3,087,247	-0.56(-1.04%)
Feb 25, 2022	52.71	53.94	52.69	53.90	1,863,929	+1.22(+2.31%)
Feb 24, 2022	51.36	52.74	51.02	52.69	2,204,199	+0.52(+1.00%)
Feb 23, 2022	53.22	53.22	52.05	52.16	2,366,787	-0.79(-1.48%)
Feb 22, 2022	54.43	54.68	52.49	52.95	2,433,918	-1.56(-2.87%)
Feb 18, 2022				54.51	0	-0.18(-0.33%)
Feb 17, 2022	55.24	55.67	54.64	54.69	1,767,143	-0.88(-1.58%)
Feb 16, 2022	54.96	55.74	54.60	55.57	2,287,391	+0.62(+1.12%)
Feb 15, 2022	54.98	55.32	54.68	54.96	2,608,701	+0.74(+1.36%)
Feb 14, 2022	54.47	54.78	53.71	54.22	2,017,290	-0.45(-0.83%)
Feb 11, 2022	55.29	55.58	54.45	54.67	2,561,046	-0.51(-0.93%)
Feb 10, 2022	56.31	56.95	54.91	55.18	2,837,805	-2.18(-3.80%)
Feb 09, 2022	57.03	57.86	56.76	57.36	2,917,137	+1.34(+2.40%)
Feb 08, 2022	56.12	56.85	54.89	56.02	4,250,754	-1.11(-1.94%)
Feb 07, 2022	58.24	58.36	56.82	57.12	5,190,352	-1.08(-1.85%)
Feb 04, 2022	59.05	59.18	57.61	58.20	2,352,636	-1.11(-1.87%)
Feb 03, 2022	59.73	60.16		59.31	1,694,066	-0.96(-1.59%)
Feb 02, 2022	59.99	60.53	59.56	60.27	2,133,941	+0.27(+0.44%)
Feb 01, 2022	60.29	60.51	58.90	60.00	1,381,587	+0.03(+0.05%)
Jan 31, 2022	59.39	60.24		59.97	2,970,579	+0.69(+1.17%)
Jan 28, 2022	58.33	59.31	57.49	59.28	2,530,712	+0.98(+1.69%)
Jan 27, 2022	59.60	60.20	58.01	58.30	2,405,213	-0.74(-1.25%)
Jan 26, 2022	60.78	61.15	58.80	59.04	2,492,086	-1.04(-1.73%)
Jan 25, 2022	60.49	60.65	59.35	60.08	1,896,470	-1.48(-2.40%)
Jan 24, 2022	59.82	61.66	59.34	61.56	2,875,831	+0.70(+1.15%)
Jan 21, 2022	61.50	62.11	60.62	60.86	2,512,512	-0.83(-1.35%)
Jan 20, 2022	62.82	63.45	61.60	61.69	2,427,827	-0.43(-0.69%)
Jan 19, 2022	62.69	63.51	61.98	62.11	4,440,557	-0.29(-0.47%)
Jan 18, 2022	63.31	64.04	61.89	62.41	2,824,709	-1.31(-2.05%)
Jan 14, 2022				63.72	0	-0.81(-1.26%)
Jan 13, 2022	64.84	65.70	64.31	64.53	2,021,447	-0.17(-0.26%)
Jan 12, 2022	64.34	65.04	64.23	64.70	2,306,278	+0.80(+1.24%)
Jan 11, 2022	63.47	63.92	62.63	63.90	1,767,795	+0.82(+1.31%)
Jan 10, 2022	62.79	63.36	62.29	63.08	2,378,530	-0.44(-0.69%)
Jan 07, 2022	64.95	64.96	63.31	63.52	2,053,648	-1.50(-2.30%)
Jan 06, 2022	64.79	65.62	64.34	65.01	2,519,842	+0.31(+0.48%)
Jan 05, 2022	66.11	66.47	63.53	64.70	4,211,076	-1.79(-2.69%)
Jan 04, 2022	66.12	67.29	65.86	66.49	1,947,092	+0.75(+1.14%)
Jan 03, 2022	66.48	66.48	64.69	65.74	2,985,939	-0.76(-1.14%)
Dec 31, 2021	65.99	66.81	65.69	66.50	885,207	+0.51(+0.77%)
Dec 30, 2021	66.69	67.07	65.86	65.99	1,099,867	-0.52(-0.78%)
Dec 29, 2021	65.82	66.66	65.82	66.51	745,089	+0.63(+0.95%)
Dec 28, 2021	65.48	66.00	65.48	65.88	667,571	+0.33(+0.51%)
Dec 27, 2021	64.70	65.55	64.47	65.55	936,006	+1.16(+1.79%)
Dec 23, 2021	64.13	64.97	64.13	64.40	887,591	+0.52(+0.82%)
Dec 22, 2021	62.83	64.08	62.65	63.88	1,704,508	+1.01(+1.61%)
Dec 21, 2021	61.77	63.00	61.55	62.86	1,803,924	+1.55(+2.53%)
Dec 20, 2021	62.44	62.45	60.90	61.31	2,111,285	-1.64(-2.60%)
Dec 17, 2021	64.70	65.07	62.87	62.95	6,924,754	-2.16(-3.32%)
Dec 16, 2021	65.54	65.93	64.66	65.11	2,495,219	-0.52(-0.79%)
Dec 15, 2021	65.34	65.67	64.41	65.63	2,092,702	+1.10(+1.70%)
Dec 14, 2021	64.43	64.77	63.93	64.53	1,639,594	-0.14(-0.22%)
Dec 13, 2021	64.77	65.02	64.03	64.67	2,455,124	-0.40(-0.61%)
Dec 10, 2021	65.06	65.46	64.59	65.07	1,369,083	+0.26(+0.39%)
Dec 09, 2021	65.15	65.43	64.35	64.81	1,091,159	-0.39(-0.60%)
Dec 08, 2021	65.25	65.43	64.79	65.20	1,194,626	+0.24(+0.36%)
Dec 07, 2021	65.40	65.78	64.86	64.97	1,536,314	+0.10(+0.16%)
Dec 06, 2021	65.75	65.98	64.74	64.86	1,322,887	-0.26(-0.39%)
Dec 03, 2021	64.26	65.50	64.23	65.12	2,930,751	+1.16(+1.81%)
Dec 02, 2021	62.52	64.31	62.52	63.96	1,785,888	+1.77(+2.85%)

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.