Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	54.39	55.82	53.92	54.74	113,873	-0.13(-0.24%)
Feb 25, 2022	54.59	54.99	53.31	54.87	102,930	+0.76(+1.40%)
Feb 24, 2022	51.23	54.15	49.88	54.11	118,116	+1.58(+3.01%)
Feb 23, 2022	53.90	54.30	52.25	52.53	96,146	-0.66(-1.24%)
Feb 22, 2022	53.12	54.63	52.35	53.19	130,714	-0.50(-0.93%)
Feb 18, 2022				53.69	0	+1.92(+3.71%)
Feb 17, 2022	55.00	55.00	48.18	51.77	192,415	-4.35(-7.75%)
Feb 16, 2022	55.57	56.15	54.42	56.12	60,152	+0.42(+0.75%)
Feb 15, 2022	54.34	55.93	53.58	55.70	76,998	+2.14(+4.00%)
Feb 14, 2022	53.88	54.60	52.84	53.56	99,450	-0.10(-0.19%)
Feb 11, 2022	54.88	55.82	53.24	53.66	73,209	-1.13(-2.06%)
Feb 10, 2022	54.02	55.85	54.02	54.79	92,611	-0.42(-0.76%)
Feb 09, 2022	54.62	55.32	54.28	55.21	72,368	+1.14(+2.11%)
Feb 08, 2022	52.30	54.19	52.18	54.07	92,535	+1.84(+3.52%)
Feb 07, 2022	52.26	52.83	50.87	52.23	77,803	-0.20(-0.38%)
Feb 04, 2022	52.06	52.74	50.93	52.43	84,787	+0.26(+0.50%)
Feb 03, 2022	52.80	53.62	52.03	52.17	76,309	-1.63(-3.03%)
Feb 02, 2022	55.03	55.03	53.05	53.80	92,943	-0.90(-1.65%)
Feb 01, 2022	54.64	54.75	53.42	54.70	86,574	+0.39(+0.72%)
Jan 31, 2022	51.42			54.31	131,528	+2.82(+5.48%)
Jan 28, 2022	50.71	52.02	48.75	51.49	158,339	+1.12(+2.22%)
Jan 27, 2022	53.68	54.40	50.01	50.37	137,986	-2.77(-5.21%)
Jan 26, 2022	56.30	56.30	52.87	53.14	103,575	-2.05(-3.71%)
Jan 25, 2022	57.20	58.79	55.08	55.19	117,805	-2.60(-4.50%)
Jan 24, 2022	58.29	58.40	55.00	57.79	202,400	-1.70(-2.86%)
Jan 21, 2022	56.17	59.66	55.36	59.49	369,781	+2.72(+4.79%)
Jan 20, 2022	58.21	61.20	56.70	56.77	67,358	-1.48(-2.54%)
Jan 19, 2022	58.75	59.21	57.66	58.25	99,424	-0.13(-0.22%)
Jan 18, 2022	61.05	61.05	58.29	58.38	73,987	-3.47(-5.61%)
Jan 14, 2022				61.85	0	-0.84(-1.34%)
Jan 13, 2022	63.73	64.77	61.91	62.69	66,103	-0.87(-1.37%)
Jan 12, 2022	64.85	65.49	63.54	63.56	51,569	-1.03(-1.59%)
Jan 11, 2022	63.01	64.82	62.20	64.59	42,650	+1.31(+2.07%)
Jan 10, 2022	63.02	63.96	61.71	63.28	56,430	-0.35(-0.55%)
Jan 07, 2022	65.93	65.93	63.63	63.63	43,337	-2.65(-4.00%)
Jan 06, 2022	66.83	67.38	65.40	66.28	63,428	-0.60(-0.90%)
Jan 05, 2022	69.80	70.30	66.60	66.88	41,487	-2.87(-4.11%)
Jan 04, 2022	71.01	71.65	69.01	69.75	39,738	-1.26(-1.77%)
Jan 03, 2022	70.27	71.39	69.55	71.01	43,241	+0.99(+1.41%)
Dec 31, 2021	69.69	70.76	68.81	70.02	57,856	+0.07(+0.10%)
Dec 30, 2021	69.99	71.06	69.75	69.95	30,281	-0.21(-0.30%)
Dec 29, 2021	70.85	71.48	69.65	70.16	34,792	-0.92(-1.29%)
Dec 28, 2021	71.79	72.50	70.78	71.08	38,257	-0.46(-0.64%)
Dec 27, 2021	70.22	71.67	69.12	71.54	66,264	+1.23(+1.75%)
Dec 23, 2021	69.81	71.61	69.28	70.31	27,515	+1.05(+1.52%)
Dec 22, 2021	68.38	69.48	68.23	69.26	47,572	+1.00(+1.46%)
Dec 21, 2021	67.22	68.69	67.22	68.26	59,668	+1.68(+2.52%)
Dec 20, 2021	66.55	67.51	65.72	66.58	98,818	-1.07(-1.58%)
Dec 17, 2021	69.31	70.40	66.77	67.65	391,814	-1.80(-2.59%)
Dec 16, 2021	72.86	73.24	69.30	69.45	83,376	-2.54(-3.53%)
Dec 15, 2021	70.37	72.71	69.24	71.99	120,317	+1.71(+2.43%)
Dec 14, 2021	70.28	72.93	69.94	70.28	54,810	-1.32(-1.84%)
Dec 13, 2021	70.70	71.97	70.22	71.60	97,018	+1.95(+2.80%)
Dec 10, 2021	71.21	71.72	69.37	69.65	43,920	-0.69(-0.98%)
Dec 09, 2021	71.44	73.14	70.01	70.34	56,893	-1.81(-2.51%)
Dec 08, 2021	71.55	72.81	70.10	72.15	43,276	+1.20(+1.69%)
Dec 07, 2021	71.77	73.33	70.72	70.95	69,549	+0.47(+0.67%)
Dec 06, 2021	68.43	70.83	67.80	70.48	58,766	+2.82(+4.17%)
Dec 03, 2021	70.47	70.86	67.04	67.66	58,823	-2.23(-3.19%)
Dec 02, 2021	68.87	70.33	68.22	69.89	88,332	+1.24(+1.81%)

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.