Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	51.32	51.95	50.46	51.57	9,823,467	-0.01(-0.02%)
Feb 25, 2022	52.31	52.12	50.58	51.58	8,828,147	-0.79(-1.52%)
Feb 24, 2022	47.44	52.56	46.79	52.38	25,513,890	+0.80(+1.56%)
Feb 23, 2022	52.46	52.80	51.46	51.57	11,948,912	-0.53(-1.02%)
Feb 22, 2022	52.07	53.61	51.86	52.10	7,356,796	-0.29(-0.56%)
Feb 18, 2022				52.39	0	-0.28(-0.54%)
Feb 17, 2022	54.30	54.51	52.46	52.68	5,990,387	-1.79(-3.28%)
Feb 16, 2022	56.39	56.45	54.09	54.46	5,505,695	-2.15(-3.80%)
Feb 15, 2022	55.70	56.67	55.39	56.62	4,026,377	+1.65(+3.01%)
Feb 14, 2022	55.29	55.40	54.49	54.96	6,048,868	-0.19(-0.34%)
Feb 11, 2022	56.03	56.63	54.84	55.15	6,242,369	-0.41(-0.73%)
Feb 10, 2022	56.20	56.71	55.25	55.56	4,208,866	-1.70(-2.97%)
Feb 09, 2022	57.03	57.30	56.40	57.26	3,649,943	+0.83(+1.47%)
Feb 08, 2022	55.21	56.60	55.21	56.43	3,991,599	+0.97(+1.75%)
Feb 07, 2022	55.91	56.43	55.30	55.46	6,052,548	-0.56(-1.00%)
Feb 04, 2022	54.17	56.92	54.09	56.01	11,206,501	+1.98(+3.67%)
Feb 03, 2022	54.79		53.78	54.03	6,655,090	-1.28(-2.31%)
Feb 02, 2022	57.13	57.24	54.25	55.30	9,450,701	-1.83(-3.21%)
Feb 01, 2022	56.60	57.27	56.27	57.14	4,305,720	+2.78(+5.11%)
Jan 28, 2022	53.60	54.42	52.82	54.36	5,321,484	+0.79(+1.48%)
Jan 27, 2022	54.83	55.46	53.28	53.57	5,236,570	-0.95(-1.75%)
Jan 26, 2022	55.33	56.20	54.18	54.52	8,043,241	-0.44(-0.81%)
Jan 25, 2022	55.21	55.33	53.77	54.96	8,077,884	-1.40(-2.48%)
Jan 24, 2022	55.71	56.42	53.73	56.36	9,864,158	+0.11(+0.20%)
Jan 21, 2022	57.55	57.95	56.09	56.25	8,195,159	-1.11(-1.93%)
Jan 20, 2022	59.38	60.16	57.31	57.35	5,663,261	-1.49(-2.54%)
Jan 19, 2022	58.54	59.37	58.50	58.85	7,114,095	+0.64(+1.10%)
Jan 18, 2022	59.33	59.33	58.13	58.20	7,582,870	-1.60(-2.67%)
Jan 14, 2022				59.80	0	+0.02(+0.03%)
Jan 13, 2022	61.16	61.63	59.68	59.78	4,675,036	-0.98(-1.62%)
Jan 12, 2022	63.17	63.29	60.32	60.76	5,742,843	-1.99(-3.18%)
Jan 11, 2022	61.01	62.84	60.53	62.76	4,034,127	+1.76(+2.88%)
Jan 10, 2022	62.09	62.66	60.20	61.00	7,072,701	-1.65(-2.64%)
Jan 07, 2022	63.04	63.61	62.62	62.65	5,293,550	-0.46(-0.73%)
Jan 06, 2022	60.59	63.76	60.54	63.12	8,699,232	+2.19(+3.60%)
Jan 05, 2022	61.28	62.61	60.90	60.93	7,875,462	-0.61(-1.00%)
Jan 04, 2022	63.46	63.69	60.88	61.54	7,966,827	-1.57(-2.48%)
Jan 03, 2022	62.78	63.41	62.03	63.11	7,076,614	+0.28(+0.45%)
Dec 31, 2021	63.05	63.22	62.10	62.82	6,283,076	-0.26(-0.42%)
Dec 30, 2021	62.62	63.91	62.57	63.09	3,983,516	+0.30(+0.48%)
Dec 29, 2021	62.29	63.06	61.97	62.79	3,921,483	+0.36(+0.58%)
Dec 28, 2021	62.18	63.03	61.85	62.43	5,858,224	+0.40(+0.64%)
Dec 27, 2021	61.61	62.21	61.38	62.03	6,408,907	+0.73(+1.19%)
Dec 23, 2021	60.46	61.82	60.15	61.30	6,399,144	+0.90(+1.49%)
Dec 22, 2021	60.23	61.08	59.84	60.41	6,177,331	+0.22(+0.36%)
Dec 21, 2021	60.19	60.98	59.80	60.19	10,410,201	-0.08(-0.13%)
Dec 20, 2021	59.43	61.56	59.35	60.26	8,599,013	-0.23(-0.37%)
Dec 17, 2021	60.13	61.54	59.49	60.49	20,715,056	-0.43(-0.71%)
Dec 16, 2021	62.14	62.47	60.42	60.92	9,019,962	-1.88(-2.99%)
Dec 15, 2021	62.80	62.80	60.70	62.80	10,790,719	+0.59(+0.94%)
Dec 14, 2021	62.59	62.79	61.66	62.21	9,841,735	-0.79(-1.26%)
Dec 13, 2021	62.80	63.72	62.56	63.00	6,350,893	-0.19(-0.30%)
Dec 10, 2021	63.12	63.44	62.30	63.19	8,038,018	+0.27(+0.44%)
Dec 09, 2021	63.29	63.95	62.87	62.92	4,788,239	-0.53(-0.83%)
Dec 08, 2021	63.61	63.97	62.62	63.45	7,145,500	-0.07(-0.10%)
Dec 07, 2021	63.03	63.91	62.85	63.51	6,588,304	+1.10(+1.76%)
Dec 06, 2021	63.42	63.42	61.92	62.42	6,787,686	-0.80(-1.27%)
Dec 03, 2021	64.03	64.75	62.64	63.22	10,941,413	-0.53(-0.83%)
Dec 02, 2021	63.46	64.19	62.62	63.75	8,873,434	+0.63(+1.00%)

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.