Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	49.69	50.32	49.46	50.23	595,506	+0.19(+0.38%)
Feb 25, 2022	49.93	50.17	49.67	50.04	522,900	+0.06(+0.12%)
Feb 24, 2022	48.59	50.18	48.48	49.98	629,468	+0.36(+0.73%)
Feb 23, 2022	50.06	50.74	49.48	49.62	416,799	-0.31(-0.62%)
Feb 22, 2022	50.62	50.99	49.83	49.93	694,874	-1.02(-2.00%)
Feb 18, 2022				50.95	0	-1.26(-2.41%)
Feb 17, 2022	53.00	53.09	52.16	52.21	456,373	-1.25(-2.34%)
Feb 16, 2022	52.33	53.55	52.33	53.46	380,055	+0.77(+1.46%)
Feb 15, 2022	52.52	52.80	52.04	52.69	754,178	+0.51(+0.98%)
Feb 14, 2022	52.66	53.07	51.97	52.18	598,795	-0.44(-0.84%)
Feb 11, 2022	53.51	53.74	52.47	52.62	687,923	-0.85(-1.59%)
Feb 10, 2022	53.43	54.02	52.81	53.47	447,876	-0.50(-0.93%)
Feb 09, 2022	53.57	54.30	53.27	53.97	556,743	+0.71(+1.33%)
Feb 08, 2022	52.30	53.45	52.30	53.26	392,806	+0.93(+1.78%)
Feb 07, 2022	51.98	52.56	51.98	52.33	399,212	+0.29(+0.56%)
Feb 04, 2022	50.79	52.46	50.79	52.04	455,210	+0.96(+1.88%)
Feb 03, 2022	51.41		51.02	51.08	503,385	-0.60(-1.16%)
Feb 02, 2022	51.73	52.17	51.51	51.68	410,637	+0.06(+0.12%)
Feb 01, 2022	51.43	51.82	50.88	51.62	536,662	+0.29(+0.56%)
Jan 31, 2022	50.58			51.33	709,856	+0.64(+1.26%)
Jan 28, 2022	51.26	51.26	49.44	50.69	587,422	-0.57(-1.11%)
Jan 27, 2022	51.48	52.34	51.17	51.26	280,857	+0.01(+0.02%)
Jan 26, 2022	51.31	52.49	51.02	51.25	338,894	-0.08(-0.16%)
Jan 25, 2022	52.38	52.38	50.72	51.33	770,664	-1.49(-2.82%)
Jan 24, 2022	52.28	52.96	51.23	52.82	779,125	+0.20(+0.38%)
Jan 21, 2022	52.93	54.06	52.62	52.62	584,161	-0.54(-1.02%)
Jan 20, 2022	53.76	54.74	53.11	53.16	553,511	-0.41(-0.77%)
Jan 19, 2022	53.56	54.41	52.75	53.57	399,574	-0.01(-0.02%)
Jan 18, 2022	53.33	54.04	52.87	53.58	508,739	-0.02(-0.04%)
Jan 14, 2022				53.60	0	+0.34(+0.64%)
Jan 13, 2022	53.50	54.32	53.14	53.26	473,994	-0.41(-0.76%)
Jan 12, 2022	53.03	53.85	52.93	53.67	393,958	+0.67(+1.26%)
Jan 11, 2022	52.11	53.08	51.30	53.00	519,157	+0.93(+1.79%)
Jan 10, 2022	52.00	52.28	51.31	52.07	389,896	-0.25(-0.48%)
Jan 07, 2022	51.88	52.48	51.47	52.32	347,234	+0.26(+0.50%)
Jan 06, 2022	52.36	53.10	51.74	52.06	564,838	-0.58(-1.10%)
Jan 05, 2022	52.44	53.00	52.37	52.64	846,796	+0.04(+0.08%)
Jan 04, 2022	52.49	52.78	51.98	52.60	347,359	-0.04(-0.08%)
Jan 03, 2022	52.51	52.69	51.91	52.64	520,092	+0.13(+0.25%)
Dec 31, 2021	52.21	53.17	52.21	52.51	274,967	+0.15(+0.29%)
Dec 30, 2021	52.69	53.16	52.09	52.36	483,215	-0.41(-0.78%)
Dec 29, 2021	52.50	53.10	52.47	52.77	433,732	+0.35(+0.67%)
Dec 28, 2021	52.28	52.69	51.75	52.42	347,219	+0.33(+0.63%)
Dec 27, 2021	50.82	52.12	50.65	52.09	294,652	+1.27(+2.50%)
Dec 23, 2021	50.45	51.12	50.28	50.82	365,412	+0.32(+0.63%)
Dec 22, 2021	50.78	50.89	50.16	50.50	408,025	-0.28(-0.55%)
Dec 21, 2021	50.50	51.19	50.32	50.78	545,806	+0.41(+0.81%)
Dec 20, 2021	50.53	50.70	49.91	50.37	631,856	-0.37(-0.73%)
Dec 17, 2021	50.95	52.08	50.65	50.74	1,021,471	-0.21(-0.41%)
Dec 16, 2021	50.55	51.12	50.21	50.95	870,051	+0.47(+0.93%)
Dec 15, 2021	49.36	50.50	48.80	50.48	446,117	+1.00(+2.02%)
Dec 14, 2021	49.16	49.91	48.61	49.48	619,125	-0.08(-0.16%)
Dec 13, 2021	49.24	50.08	48.75	49.56	668,248	+0.16(+0.32%)
Dec 10, 2021	48.95	49.40	48.92	49.40	347,142	+0.54(+1.11%)
Dec 09, 2021	48.83	49.20	48.31	48.86	367,699	-0.27(-0.55%)
Dec 08, 2021	49.13	49.38	48.08	49.13	465,406	+0.52(+1.07%)
Dec 07, 2021	48.07	48.83	48.03	48.61	644,389	+0.87(+1.82%)
Dec 06, 2021	48.19	48.52	47.63	47.74	721,585	-0.22(-0.46%)
Dec 03, 2021	47.40	48.42	46.80	47.96	1,050,925	+0.59(+1.25%)
Dec 02, 2021	47.76	47.76	46.73	47.37	640,007	+0.60(+1.28%)

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.