Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	52.78	52.92	51.83	52.47	3,180,445	-0.89(-1.67%)
Feb 25, 2022	52.09	53.53	52.16	53.36	1,941,973	+1.47(+2.82%)
Feb 24, 2022	50.81	52.07	50.35	51.89	2,446,234	+0.23(+0.44%)
Feb 23, 2022	52.20	52.77	51.56	51.66	1,765,778	-0.56(-1.08%)
Feb 22, 2022	52.34	52.62	51.87	52.23	2,136,178	-0.16(-0.30%)
Feb 18, 2022				52.39	0	-0.09(-0.17%)
Feb 17, 2022	53.10	53.23	52.39	52.48	2,140,420	-0.85(-1.60%)
Feb 16, 2022	53.58	53.85	52.52	53.33	2,092,801	-0.13(-0.24%)
Feb 15, 2022	54.25	54.59	53.43	53.46	1,889,358	-0.27(-0.50%)
Feb 14, 2022	54.45	55.07	53.59	53.72	1,792,422	-0.65(-1.20%)
Feb 11, 2022	55.13	55.63	53.89	54.37	2,222,011	-0.73(-1.32%)
Feb 10, 2022	56.78	57.10	54.87	55.10	1,716,100	-2.55(-4.42%)
Feb 09, 2022	56.86	57.81	56.85	57.65	2,074,212	+1.43(+2.54%)
Feb 08, 2022	56.46	56.74	56.05	56.23	1,885,146	-0.22(-0.38%)
Feb 07, 2022	56.84	57.15	56.18	56.44	1,812,543	-0.36(-0.64%)
Feb 04, 2022	57.54	57.64	56.47	56.81	1,515,746	-1.10(-1.90%)
Feb 03, 2022	57.92	58.24		57.91	1,468,545	-0.06(-0.10%)
Feb 02, 2022	56.44	58.16	56.44	57.97	3,164,919	+1.63(+2.88%)
Feb 01, 2022	56.90	57.11	55.90	56.34	1,770,299	-0.56(-0.99%)
Jan 31, 2022	55.94	56.97	55.91	56.90	2,040,996	+0.58(+1.03%)
Jan 28, 2022	54.66	56.29	53.69	56.32	1,834,513	+1.86(+3.42%)
Jan 27, 2022	55.78	56.17	54.02	54.46	2,572,273	-1.14(-2.05%)
Jan 26, 2022	56.20	57.05	55.11	55.60	2,085,222	-0.48(-0.86%)
Jan 25, 2022	55.75	56.30	54.90	56.09	1,754,549	-0.08(-0.14%)
Jan 24, 2022	56.35	56.50	54.55	56.17	2,315,591	-0.59(-1.04%)
Jan 21, 2022	57.29	57.93	56.58	56.76	1,888,891	-0.16(-0.28%)
Jan 20, 2022	57.28	58.01	56.83	56.91	1,648,041	-0.36(-0.64%)
Jan 19, 2022	58.75	58.89	57.19	57.28	1,567,741	-0.89(-1.52%)
Jan 18, 2022	58.06	58.31	57.40	58.17	2,107,299	-0.74(-1.25%)
Jan 14, 2022				58.90	0	-0.39(-0.66%)
Jan 13, 2022	59.29	59.47	58.83	59.30	1,231,168	+0.01(+0.02%)
Jan 12, 2022	59.40	59.83	59.06	59.29	1,378,050	-0.07(-0.12%)
Jan 11, 2022	59.12	59.47	58.22	59.36	1,198,110	+0.12(+0.20%)
Jan 10, 2022	59.03	59.31	58.27	59.24	1,622,704	-0.06(-0.10%)
Jan 07, 2022	59.79	60.57	58.97	59.30	2,235,402	-1.32(-2.18%)
Jan 06, 2022	61.16	61.67	60.26	60.62	3,326,019	-0.50(-0.82%)
Jan 05, 2022	62.51	63.02	61.11	61.12	3,221,361	-1.64(-2.62%)
Jan 04, 2022	63.58	64.23	62.37	62.76	1,661,472	-0.82(-1.29%)
Jan 03, 2022	64.65	64.80	62.15	63.58	1,419,073	-1.06(-1.65%)
Dec 31, 2021	64.29	65.22	64.10	64.65	1,421,826	+0.48(+0.75%)
Dec 30, 2021	64.23	64.39	63.82	64.16	800,137	+0.01(+0.02%)
Dec 29, 2021	63.63	64.33	63.24	64.15	846,500	+0.73(+1.15%)
Dec 28, 2021	63.35	63.54	62.93	63.42	786,457	+0.10(+0.16%)
Dec 27, 2021	61.94	63.36	61.82	63.33	972,129	+1.68(+2.73%)
Dec 23, 2021	61.91	62.15	61.31	61.64	1,402,831	-0.18(-0.29%)
Dec 22, 2021	61.43	61.86	61.43	61.82	1,158,102	+0.50(+0.82%)
Dec 21, 2021	61.67	61.84	60.96	61.32	933,058	-0.05(-0.08%)
Dec 20, 2021	60.75	61.63	60.27	61.37	1,357,641	+0.22(+0.35%)
Dec 17, 2021	61.62	62.17	60.99	61.15	3,661,998	-0.48(-0.78%)
Dec 16, 2021	61.86	62.47	61.18	61.63	1,563,238	-0.30(-0.48%)
Dec 15, 2021	61.37	62.55	61.37	61.93	1,719,166	+0.73(+1.19%)
Dec 14, 2021	61.45	61.75	60.47	61.20	2,142,811	-0.63(-1.02%)
Dec 13, 2021	60.83	62.22	60.50	61.83	1,697,835	+1.17(+1.93%)
Dec 10, 2021	60.37	60.88	60.13	60.66	1,179,527	+0.54(+0.90%)
Dec 09, 2021	60.71	60.75	59.99	60.12	1,449,789	-0.77(-1.26%)
Dec 08, 2021	60.47	61.14	60.43	60.88	1,125,994	+0.41(+0.68%)
Dec 07, 2021	60.14	61.02	60.12	60.47	1,670,974	+0.60(+1.00%)
Dec 06, 2021	59.20	60.12	59.20	59.87	1,284,264	+1.09(+1.86%)
Dec 03, 2021	59.05	59.49	58.11	58.78	1,457,007	-0.05(-0.08%)
Dec 02, 2021	58.01	59.43	57.98	58.83	1,592,399	+1.15(+2.00%)

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.