Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	50.58	51.89	50.26	51.39	6,565,901	-1.19(-2.26%)
Feb 25, 2022	51.76	52.96	51.72	52.58	5,382,321	+1.05(+2.04%)
Feb 24, 2022	47.96	51.71	47.93	51.53	9,623,220	+0.75(+1.48%)
Feb 23, 2022	53.00	53.03	50.66	50.78	5,316,624	-1.46(-2.79%)
Feb 22, 2022	51.92	52.79	50.87	52.24	7,577,441	+0.12(+0.23%)
Feb 18, 2022				52.12	0	-0.64(-1.21%)
Feb 17, 2022	54.46	54.57	52.55	52.76	6,600,234	-3.31(-5.90%)
Feb 16, 2022	54.60	56.16	54.02	56.07	4,951,592	+1.07(+1.95%)
Feb 15, 2022	54.66	55.04	54.03	55.00	6,457,148	+2.17(+4.11%)
Feb 14, 2022	52.80	53.12	51.11	52.83	8,386,628	-0.01(-0.02%)
Feb 11, 2022	56.70	56.92	51.99	52.84	12,981,997	-3.72(-6.58%)
Feb 10, 2022	57.94	59.39	55.91	56.56	6,822,788	-2.90(-4.88%)
Feb 09, 2022	59.15	59.50	58.85	59.46	3,451,405	+1.06(+1.82%)
Feb 08, 2022	57.31	58.46	56.83	58.40	3,359,664	+1.35(+2.37%)
Feb 07, 2022	56.97	57.67	56.61	57.05	4,280,285	+0.86(+1.53%)
Feb 04, 2022	55.61	57.14	54.82	56.19	5,491,718	+0.82(+1.48%)
Feb 03, 2022	57.00	57.90	55.06	55.37	5,839,008	-3.60(-6.10%)
Feb 02, 2022	58.55	59.09	57.75	58.97	4,198,319	+0.67(+1.15%)
Feb 01, 2022	56.81	58.40	56.02	58.30	3,640,698	+2.08(+3.70%)
Jan 31, 2022	54.16	56.28		56.22	3,734,797	+1.81(+3.33%)
Jan 28, 2022	53.30	54.57	52.20	54.41	7,324,597	+1.66(+3.15%)
Jan 27, 2022	54.33	54.83	52.10	52.75	9,425,557	-0.15(-0.28%)
Jan 26, 2022	54.66	55.85	52.71	52.90	15,740,345	-0.55(-1.03%)
Jan 25, 2022	51.77	54.30	50.81	53.45	11,805,886	-0.04(-0.07%)
Jan 24, 2022	52.15	54.20	48.84	53.49	19,423,776	-0.82(-1.51%)
Jan 21, 2022	56.41	57.01	54.25	54.31	11,006,604	-2.66(-4.67%)
Jan 20, 2022	58.89	59.96	56.70	56.97	5,222,503	-1.21(-2.08%)
Jan 19, 2022	59.49	59.62	57.91	58.18	6,708,318	-0.83(-1.41%)
Jan 18, 2022	59.95	60.00	58.60	59.01	6,955,929	-2.24(-3.66%)
Jan 14, 2022				61.25	0	+0.34(+0.56%)
Jan 13, 2022	62.90	63.19	60.57	60.91	4,532,474	-1.87(-2.98%)
Jan 12, 2022	62.91	63.40	62.16	62.78	3,561,042	+0.32(+0.51%)
Jan 11, 2022	61.00	62.55	60.30	62.46	5,087,348	+1.14(+1.86%)
Jan 10, 2022	59.68	61.49	57.94	61.32	7,608,266	+0.47(+0.76%)
Jan 07, 2022	60.00	60.97	59.24	60.85	4,009,800	+0.84(+1.41%)
Jan 06, 2022	60.01	60.87	59.47	60.01	4,443,755	-0.17(-0.28%)
Jan 05, 2022	62.37	63.09	60.08	60.18	4,337,737	-2.41(-3.85%)
Jan 04, 2022	62.80	62.88	61.66	62.59	2,389,040	+0.02(+0.03%)
Jan 03, 2022	61.96	62.60	61.33	62.57	2,705,921	+1.02(+1.66%)
Dec 31, 2021	61.31	61.79	60.99	61.55	1,918,481	+0.26(+0.42%)
Dec 30, 2021	61.39	61.95	60.97	61.29	1,702,497	+0.08(+0.13%)
Dec 29, 2021	60.54	61.50	60.17	61.21	1,966,515	+0.69(+1.14%)
Dec 28, 2021	59.88	60.52	59.61	60.52	2,752,971	+0.80(+1.34%)
Dec 27, 2021	59.26	59.89	58.86	59.72	2,559,879	+0.70(+1.19%)
Dec 23, 2021	59.02	59.38	58.88	59.02	3,139,527	+0.30(+0.51%)
Dec 22, 2021	57.12	58.74	57.12	58.72	3,297,246	+1.77(+3.11%)
Dec 21, 2021	56.63	57.36	55.96	56.95	4,080,517	+1.21(+2.17%)
Dec 20, 2021	54.13	55.93	52.99	55.74	7,672,868	-0.94(-1.66%)
Dec 17, 2021	56.57	57.89	55.84	56.68	6,738,296	-0.98(-1.70%)
Dec 16, 2021	59.47	59.67	56.69	57.66	5,833,973	-1.31(-2.22%)
Dec 15, 2021	56.82	59.03	55.60	58.97	6,912,505	+1.99(+3.49%)
Dec 14, 2021	56.45	57.25	55.56	56.98	4,315,224	-0.46(-0.80%)
Dec 13, 2021	58.35	58.39	57.09	57.44	3,754,359	-1.09(-1.86%)
Dec 10, 2021	58.15	58.67	57.24	58.53	3,908,676	+1.70(+2.99%)
Dec 09, 2021	57.60	58.07	56.20	56.83	4,029,341	-0.80(-1.39%)
Dec 08, 2021	56.22	57.70	55.88	57.63	3,396,948	+1.65(+2.95%)
Dec 07, 2021	54.66	56.33	54.58	55.98	5,729,357	+2.87(+5.40%)
Dec 06, 2021	51.97	53.17	51.10	53.11	9,095,217	+2.04(+3.99%)
Dec 03, 2021	53.66	53.84	48.84	51.07	12,568,521	-2.29(-4.29%)
Dec 02, 2021	52.72	53.93	52.24	53.36	7,904,895	+1.56(+3.01%)

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.