Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	54.39	56.24	54.39	56.14	17,665	+1.88(+3.46%)
Feb 25, 2022	53.64	54.30	53.72	54.26	41,940	+0.74(+1.38%)
Feb 24, 2022	48.90	53.58	48.70	53.52	68,389	+2.63(+5.17%)
Feb 23, 2022	52.71	52.94	50.83	50.89	105,616	-1.74(-3.31%)
Feb 22, 2022	52.95	53.48	52.44	52.63	95,874	-0.72(-1.35%)
Feb 18, 2022				53.35	0	-1.27(-2.33%)
Feb 17, 2022	55.98	56.04	54.43	54.62	47,350	-1.65(-2.93%)
Feb 16, 2022	56.33	56.42	55.47	56.27	181,117	-0.63(-1.11%)
Feb 15, 2022	56.62	56.97	56.13	56.90	113,332	+1.63(+2.95%)
Feb 14, 2022	54.99	55.83	54.68	55.27	41,047	+0.25(+0.45%)
Feb 11, 2022	56.36	56.90	54.78	55.02	65,943	-1.58(-2.79%)
Feb 10, 2022	55.64	57.93	55.64	56.60	85,321	-0.40(-0.70%)
Feb 09, 2022	56.10	57.00	55.59	57.00	89,443	+1.89(+3.43%)
Feb 08, 2022	53.92	55.11	53.88	55.11	60,686	+0.83(+1.53%)
Feb 07, 2022	54.12	55.12	54.05	54.28	68,126	+0.23(+0.43%)
Feb 04, 2022	52.14	54.40	52.14	54.05	69,887	+1.17(+2.21%)
Feb 03, 2022	54.53		52.83	52.88	101,351	-1.85(-3.38%)
Feb 02, 2022	55.81	55.97	54.41	54.73	168,913	-0.62(-1.12%)
Feb 01, 2022	54.89	55.40	53.95	55.35	197,947	+0.93(+1.71%)
Jan 31, 2022	51.75	54.55		54.42	265,179	+2.85(+5.53%)
Jan 28, 2022	50.58	51.18	49.90	51.57	37,366	+1.14(+2.26%)
Jan 27, 2022	52.14	52.45	50.41	50.43	379,556	-1.22(-2.36%)
Jan 26, 2022	53.76	53.76	51.32	51.65	263,187	-0.28(-0.54%)
Jan 25, 2022	52.79	53.34	51.63	51.93	73,037	-2.18(-4.03%)
Jan 24, 2022	52.14	54.11	50.47	54.11	306,933	+0.46(+0.86%)
Jan 21, 2022	54.90	54.94	53.58	53.65	157,779	-1.57(-2.84%)
Jan 20, 2022	55.89	57.08	55.17	55.22	109,431	-0.18(-0.32%)
Jan 19, 2022	56.00	56.66	55.40	55.40	97,434	-0.31(-0.56%)
Jan 18, 2022	56.66	57.28	55.71	55.71	108,217	-1.93(-3.35%)
Jan 14, 2022				57.64	0	-0.05(-0.09%)
Jan 13, 2022	59.95	59.95	57.55	57.69	34,574	-1.86(-3.12%)
Jan 12, 2022	60.27	60.79	59.15	59.55	38,346	-0.24(-0.40%)
Jan 11, 2022	58.55	59.88	58.41	59.79	71,290	+1.19(+2.03%)
Jan 10, 2022	58.21	58.62	56.95	58.60	123,996	-0.26(-0.44%)
Jan 07, 2022	59.19	60.18	58.80	58.86	88,126	-0.33(-0.56%)
Jan 06, 2022	59.34	59.94	58.44	59.19	60,001	-0.16(-0.27%)
Jan 05, 2022	61.55	61.80	59.35	59.35	99,130	-2.55(-4.12%)
Jan 04, 2022	63.55	63.64	61.26	61.90	57,349	-1.59(-2.50%)
Jan 03, 2022	63.78	63.79	62.47	63.49	96,301	+0.28(+0.44%)
Dec 31, 2021	63.49	63.90	63.16	63.21	30,240	-0.32(-0.50%)
Dec 30, 2021	62.97	63.99	62.90	63.53	42,580	+0.59(+0.94%)
Dec 29, 2021	63.26	63.29	62.56	62.94	53,417	-0.27(-0.43%)
Dec 28, 2021	63.65	63.82	63.06	63.21	63,544	-0.45(-0.71%)
Dec 27, 2021	63.31	63.74	63.08	63.66	53,634	+0.41(+0.65%)
Dec 23, 2021	62.99	63.46	62.58	63.25	48,603	+0.48(+0.76%)
Dec 22, 2021	62.19	62.77	61.99	62.77	42,974	+0.44(+0.71%)
Dec 21, 2021	60.47	62.40	60.47	62.33	81,344	+2.17(+3.61%)
Dec 20, 2021	60.22	60.55	59.90	60.16	124,193	-1.42(-2.31%)
Dec 17, 2021	60.35	61.74	59.83	61.58	100,439	+0.62(+1.02%)
Dec 16, 2021	63.25	63.25	60.73	60.96	79,077	-1.52(-2.43%)
Dec 15, 2021	61.40	62.49	60.52	62.48	61,023	+1.32(+2.16%)
Dec 14, 2021	60.87	61.57	60.66	61.16	91,773	-0.90(-1.45%)
Dec 13, 2021	62.49	63.10	61.67	62.06	82,553	-0.48(-0.77%)
Dec 10, 2021	63.78	64.15	62.40	62.54	24,442	-0.85(-1.34%)
Dec 09, 2021	64.85	65.34	63.17	63.39	57,004	-1.58(-2.43%)
Dec 08, 2021	64.36	65.19	63.95	64.97	11,079	+1.02(+1.59%)
Dec 07, 2021	63.04	64.43	63.04	63.95	19,458	+2.30(+3.73%)
Dec 06, 2021	60.92	61.68	59.74	61.65	19,478	+0.75(+1.23%)
Dec 03, 2021	63.30	63.32	60.10	60.90	70,433	-2.05(-3.26%)
Dec 02, 2021	62.68	63.22	61.82	62.95	10,956	+0.39(+0.63%)

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.