Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	55.29	55.63	54.61	55.20	1,280,142	-1.04(-1.84%)
Feb 25, 2022	54.46	56.32	55.05	56.24	2,351,624	+3.47(+6.57%)
Feb 24, 2022	53.13	53.33	51.98	52.77	2,045,195	-2.14(-3.90%)
Feb 23, 2022	55.51	55.89	54.78	54.91	1,366,476	-0.31(-0.57%)
Feb 22, 2022	54.70	55.30	54.57	55.23	1,152,049	+0.26(+0.47%)
Feb 18, 2022				54.97	0	-0.30(-0.54%)
Feb 17, 2022	55.92	56.07	55.23	55.27	975,156	-0.84(-1.49%)
Feb 16, 2022	55.74	56.42	55.74	56.11	655,069	+0.24(+0.42%)
Feb 15, 2022	55.72	55.89	55.27	55.87	976,585	+0.48(+0.87%)
Feb 14, 2022	55.94	55.94	55.08	55.39	760,132	-0.50(-0.90%)
Feb 11, 2022	55.98	56.67	55.56	55.89	705,179	-0.14(-0.25%)
Feb 10, 2022	56.52	57.00	55.91	56.03	672,703	-0.82(-1.44%)
Feb 09, 2022	57.35	57.40	56.71	56.85	1,074,440	-0.36(-0.63%)
Feb 08, 2022	56.88	57.55	56.87	57.21	958,667	+0.38(+0.66%)
Feb 07, 2022	56.24	56.87	56.19	56.83	785,465	+0.76(+1.36%)
Feb 04, 2022	55.92	56.34	55.77	56.07	710,679	-0.04(-0.07%)
Feb 03, 2022	56.27	56.39		56.11	1,031,488	-0.27(-0.48%)
Feb 02, 2022	55.93	56.56	55.56	56.38	1,437,708	+0.85(+1.53%)
Feb 01, 2022	55.02	55.66	54.75	55.53	1,270,973	+0.72(+1.31%)
Jan 31, 2022	54.13	55.00		54.81	1,112,354	+0.46(+0.84%)
Jan 28, 2022	54.53	54.56	53.67	54.36	1,254,633	-0.24(-0.45%)
Jan 27, 2022	55.95	56.01	54.43	54.60	1,111,342	-0.91(-1.64%)
Jan 26, 2022	55.75	56.39	55.33	55.51	1,114,921	+0.28(+0.51%)
Jan 25, 2022	54.43	55.42	53.81	55.23	1,242,178	+0.57(+1.05%)
Jan 24, 2022	54.67	54.84	53.63	54.66	1,569,176	-0.86(-1.54%)
Jan 21, 2022	55.85	56.08	55.26	55.51	1,185,503	-0.94(-1.67%)
Jan 20, 2022	56.87	57.47	56.41	56.46	1,143,545	-0.59(-1.03%)
Jan 19, 2022	57.57	57.68	56.76	57.04	1,440,035	-0.59(-1.02%)
Jan 18, 2022	57.54	57.85	57.11	57.63	1,150,053	+0.17(+0.29%)
Jan 14, 2022				57.47	0	+0.35(+0.62%)
Jan 13, 2022	56.63	57.27	56.54	57.11	1,212,972	+0.86(+1.54%)
Jan 12, 2022	55.67	56.26	55.67	56.25	869,173	+0.76(+1.38%)
Jan 11, 2022	54.22	55.50	54.10	55.48	1,071,990	+1.46(+2.70%)
Jan 10, 2022	54.26	54.29	53.57	54.02	1,116,576	-0.15(-0.27%)
Jan 07, 2022	53.09	54.19	53.07	54.17	1,341,022	+1.06(+2.00%)
Jan 06, 2022	52.06	53.11	51.77	53.11	1,288,851	+1.28(+2.47%)
Jan 05, 2022	51.47	52.08	51.47	51.83	1,192,826	+0.45(+0.87%)
Jan 04, 2022	51.42	51.83	51.20	51.39	1,091,912	+0.21(+0.41%)
Jan 03, 2022	50.91	51.40	50.91	51.18	592,300	+0.28(+0.54%)
Dec 31, 2021	50.54	51.02	50.54	50.90	701,180	+0.37(+0.73%)
Dec 30, 2021	50.53	50.74	50.46	50.53	576,811	+0.09(+0.18%)
Dec 29, 2021	50.31	50.61	50.11	50.44	841,254	-0.09(-0.17%)
Dec 28, 2021	50.60	51.12	50.52	50.53	2,708,208	-0.77(-1.51%)
Dec 27, 2021	50.77	51.40	50.62	51.30	3,037,435	+0.69(+1.35%)
Dec 23, 2021	50.33	50.65	50.30	50.61	698,870	+0.54(+1.08%)
Dec 22, 2021	49.36	50.09	49.36	50.07	670,999	+0.66(+1.33%)
Dec 21, 2021	49.26	49.52	49.26	49.41	728,023	+0.59(+1.20%)
Dec 20, 2021	48.81	48.87	48.34	48.83	1,033,059	-0.28(-0.58%)
Dec 17, 2021	49.28	50.14	49.10	49.11	1,508,867	-0.70(-1.41%)
Dec 16, 2021	49.32	50.00	49.18	49.81	1,128,044	+1.05(+2.16%)
Dec 15, 2021	48.30	48.92	48.14	48.76	681,384	+0.41(+0.84%)
Dec 14, 2021	48.19	48.70	48.10	48.36	682,332	+0.13(+0.27%)
Dec 13, 2021	48.59	48.60	48.05	48.22	878,582	-0.53(-1.09%)
Dec 10, 2021	48.92	49.07	48.54	48.76	619,241	+0.04(+0.09%)
Dec 09, 2021	48.83	49.05	48.69	48.71	577,635	-0.38(-0.76%)
Dec 08, 2021	49.16	49.40	48.88	49.09	743,919	+0.05(+0.11%)
Dec 07, 2021	48.91	49.17	48.74	49.04	1,099,530	+0.69(+1.42%)
Dec 06, 2021	48.09	48.74	48.00	48.35	967,517	+0.68(+1.42%)
Dec 03, 2021	47.43	47.82	47.24	47.67	1,591,043	+0.88(+1.89%)
Dec 02, 2021	48.04	48.60	44.97	46.79	2,662,905	-1.29(-2.68%)

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.