Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	51.75	52.62	51.75	52.39	7,773	+0.04(+0.08%)
Feb 25, 2022	51.74	52.36	51.56	52.35	18,561	+0.64(+1.24%)
Feb 24, 2022	47.84	51.71	47.84	51.71	31,483	+2.01(+4.03%)
Feb 23, 2022	51.45	51.45	49.71	49.71	15,472	-1.25(-2.45%)
Feb 22, 2022	50.97	51.75	50.60	50.96	12,318	-0.50(-0.97%)
Feb 18, 2022				51.46	0	-0.77(-1.48%)
Feb 17, 2022	53.30	53.30	52.17	52.23	6,541	-1.81(-3.35%)
Feb 16, 2022	53.66	54.12	53.31	54.04	7,394	-0.05(-0.09%)
Feb 15, 2022	53.78	54.09	53.52	54.09	6,685	+1.25(+2.37%)
Feb 14, 2022	52.56	53.25	52.48	52.84	5,919	+0.06(+0.11%)
Feb 11, 2022	54.59	54.59	52.78	52.78	8,296	-1.76(-3.23%)
Feb 10, 2022	54.73	55.55	54.39	54.54	8,893	-1.22(-2.18%)
Feb 09, 2022	55.20	55.76	55.11	55.76	24,587	+1.23(+2.26%)
Feb 08, 2022	53.82	54.53	53.48	54.53	8,535	+0.80(+1.48%)
Feb 07, 2022	54.48	54.86	53.73	53.73	8,417	-0.72(-1.31%)
Feb 04, 2022	53.60	54.89	53.42	54.45	9,427	+1.03(+1.93%)
Feb 03, 2022	54.18		53.35	53.42	35,834	-2.64(-4.71%)
Feb 02, 2022	56.48	56.48	55.56	56.06	18,902	+0.48(+0.86%)
Feb 01, 2022	55.52	55.58	54.69	55.58	17,558	+0.50(+0.91%)
Jan 31, 2022	53.66	55.08		55.08	28,098	+1.72(+3.22%)
Jan 28, 2022	51.84	53.36	51.30	53.36	11,858	+1.79(+3.46%)
Jan 27, 2022	52.79	52.85	51.48	51.58	10,753	-0.18(-0.36%)
Jan 26, 2022	53.21	53.29	51.29	51.76	20,572	+0.18(+0.36%)
Jan 25, 2022	51.87	52.45	51.11	51.58	23,592	-1.38(-2.60%)
Jan 24, 2022	51.51	52.96	49.99	52.96	89,032	+0.29(+0.56%)
Jan 21, 2022	53.72	54.15	52.66	52.66	21,719	-1.43(-2.65%)
Jan 20, 2022	55.28	55.88	54.02	54.09	51,216	-0.63(-1.15%)
Jan 19, 2022	55.84	56.13	54.72	54.72	21,831	-0.55(-1.00%)
Jan 18, 2022	55.77	56.07	55.28	55.28	59,668	-1.41(-2.48%)
Jan 14, 2022				56.68	0	+0.34(+0.61%)
Jan 13, 2022	58.22	58.22	56.29	56.34	25,243	-1.55(-2.68%)
Jan 12, 2022	58.29	58.47	57.68	57.89	15,238	+0.26(+0.45%)
Jan 11, 2022	56.91	57.73	56.60	57.63	8,470	+0.65(+1.14%)
Jan 10, 2022	55.98	56.98	55.15	56.98	33,678	+0.01(+0.02%)
Jan 07, 2022	57.27	57.62	56.57	56.98	15,982	-0.38(-0.67%)
Jan 06, 2022	57.14	57.91	56.94	57.36	12,151	-0.18(-0.31%)
Jan 05, 2022	59.14	59.18	57.53	57.53	25,546	-2.09(-3.51%)
Jan 04, 2022	60.31	60.39	59.06	59.63	42,944	-0.67(-1.11%)
Jan 03, 2022	60.03	60.35	59.69	60.29	13,804	+0.32(+0.53%)
Dec 31, 2021	60.44	60.44	59.97	59.97	8,386	-0.43(-0.71%)
Dec 30, 2021	60.55	60.94	60.41	60.41	12,334	-0.28(-0.47%)
Dec 29, 2021	60.77	60.82	60.43	60.69	8,402	+0.01(+0.02%)
Dec 28, 2021	61.24	61.24	60.63	60.68	8,378	-0.38(-0.62%)
Dec 27, 2021	60.27	61.05	60.27	61.05	27,209	+1.02(+1.70%)
Dec 23, 2021	59.83	60.19	59.83	60.03	21,164	+0.38(+0.64%)
Dec 22, 2021	59.04	59.65	59.04	59.65	2,181	+0.56(+0.95%)
Dec 21, 2021	58.28	59.09	57.71	59.09	10,752	+1.47(+2.55%)
Dec 20, 2021	57.35	57.72	57.21	57.62	15,109	-0.67(-1.14%)
Dec 17, 2021	57.98	58.66	57.70	58.29	11,644	-0.27(-0.47%)
Dec 16, 2021	60.20	60.20	58.22	58.56	13,805	-1.48(-2.46%)
Dec 15, 2021	58.48	60.04	58.00	60.04	7,833	+1.46(+2.49%)
Dec 14, 2021	58.86	59.04	58.04	58.58	41,103	-1.04(-1.74%)
Dec 13, 2021	60.46	60.57	59.62	59.62	8,229	-0.76(-1.27%)
Dec 10, 2021	60.09	60.49	59.78	60.39	17,771	+0.68(+1.14%)
Dec 09, 2021	60.22	60.22	59.70	59.70	4,722	-0.64(-1.07%)
Dec 08, 2021	59.92	60.35	59.86	60.35	22,068	+0.39(+0.65%)
Dec 07, 2021	59.14	60.01	59.14	59.96	12,952	+1.95(+3.37%)
Dec 06, 2021	57.68	58.11	56.86	58.00	14,980	+0.49(+0.84%)
Dec 03, 2021	58.79	58.79	56.80	57.52	18,457	-1.04(-1.78%)
Dec 02, 2021	57.73	58.61	57.62	58.56	86,420	+0.68(+1.18%)

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.