Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	49.87	50.59	49.50	50.05	25,164	+0.22(+0.44%)
Feb 25, 2022	49.76	49.98	49.50	49.83	11,629	+0.00(+0.00%)
Feb 24, 2022	47.93	49.83	47.71	49.83	23,879	+1.26(+2.59%)
Feb 23, 2022	49.34	49.68	48.56	48.57	21,472	-0.62(-1.26%)
Feb 22, 2022	49.96	50.42	48.78	49.19	21,010	-0.72(-1.44%)
Feb 18, 2022				49.91	0	+0.66(+1.33%)
Feb 17, 2022	49.34	49.69	49.02	49.25	25,043	-0.53(-1.07%)
Feb 16, 2022	50.03	50.03	49.45	49.79	8,919	-0.26(-0.52%)
Feb 15, 2022	49.30	50.06	49.02	50.05	25,506	+1.54(+3.17%)
Feb 14, 2022	48.96	49.34	48.36	48.51	42,756	-0.43(-0.88%)
Feb 11, 2022	49.96	50.53	48.61	48.94	37,145	-1.20(-2.39%)
Feb 10, 2022	50.07	50.93	49.88	50.14	32,728	-0.20(-0.40%)
Feb 09, 2022	50.75	50.93	50.00	50.34	29,086	-0.17(-0.35%)
Feb 08, 2022	50.56	51.22	49.96	50.51	50,572	-0.20(-0.40%)
Feb 07, 2022	50.75	51.45	50.36	50.72	35,918	-0.11(-0.22%)
Feb 04, 2022	51.54	51.54	50.61	50.83	27,608	-0.70(-1.36%)
Feb 03, 2022	52.37	52.40	51.41	51.53	21,186	-0.89(-1.70%)
Feb 02, 2022	53.31	53.54	52.30	52.42	20,306	-0.32(-0.61%)
Feb 01, 2022	53.80	53.94	52.36	52.75	31,904	-1.39(-2.57%)
Jan 31, 2022	52.10			54.14	24,644	+1.93(+3.70%)
Jan 28, 2022	52.47	52.61	50.97	52.20	40,111	-0.22(-0.42%)
Jan 27, 2022	53.30	54.16	52.30	52.42	25,202	-0.46(-0.88%)
Jan 26, 2022	52.87	54.26	52.15	52.89	28,505	+0.82(+1.57%)
Jan 25, 2022	52.59	52.75	51.10	52.07	52,820	-1.26(-2.36%)
Jan 24, 2022	52.14	53.64	51.29	53.33	36,136	+1.20(+2.29%)
Jan 21, 2022	54.01	54.69	52.13	52.13	34,165	-1.39(-2.59%)
Jan 20, 2022	56.11	56.36	53.22	53.51	131,971	-2.69(-4.78%)
Jan 19, 2022	56.80	57.23	55.94	56.20	19,801	-0.29(-0.52%)
Jan 18, 2022	57.90	58.08	56.46	56.49	14,501	-1.64(-2.83%)
Jan 14, 2022				58.14	0	+1.45(+2.55%)
Jan 13, 2022	57.21	58.09	56.46	56.69	20,682	-0.12(-0.21%)
Jan 12, 2022	57.73	58.18	56.81	56.81	25,116	-1.11(-1.92%)
Jan 11, 2022	57.13	58.13	56.33	57.92	36,385	+0.49(+0.85%)
Jan 10, 2022	57.66	57.66	56.85	57.43	19,888	-0.04(-0.07%)
Jan 07, 2022	58.22	58.22	57.23	57.47	17,947	-0.82(-1.40%)
Jan 06, 2022	59.88	59.94	57.84	58.29	13,725	-0.67(-1.14%)
Jan 05, 2022	58.65	59.41	58.42	58.96	20,968	+0.46(+0.79%)
Jan 04, 2022	59.56	59.86	58.50	58.50	13,305	-0.96(-1.61%)
Jan 03, 2022	59.20	59.56	58.78	59.45	16,976	+0.67(+1.14%)
Dec 31, 2021	57.50	59.10	57.50	58.78	17,147	+1.31(+2.28%)
Dec 30, 2021	58.82	58.82	56.80	57.47	47,810	-1.05(-1.79%)
Dec 29, 2021	58.47	59.59	58.39	58.52	15,293	-0.18(-0.31%)
Dec 28, 2021	60.20	60.20	58.28	58.70	13,709	-0.46(-0.79%)
Dec 27, 2021	58.12	59.22	58.12	59.17	11,755	+0.87(+1.49%)
Dec 23, 2021	57.58	58.95	57.58	58.30	12,064	+1.02(+1.77%)
Dec 22, 2021	55.49	57.29	55.49	57.28	13,373	+2.01(+3.64%)
Dec 21, 2021	55.31	55.43	54.22	55.27	36,192	+0.57(+1.04%)
Dec 20, 2021	55.03	55.03	53.64	54.70	30,589	-0.45(-0.81%)
Dec 17, 2021	54.81	55.84	54.46	55.15	115,259	+0.34(+0.61%)
Dec 16, 2021	54.92	56.61	54.61	54.81	78,292	-0.14(-0.25%)
Dec 15, 2021	56.10	56.11	54.81	54.95	62,484	-1.70(-2.99%)
Dec 14, 2021	56.16	56.73	55.09	56.65	49,950	+0.68(+1.21%)
Dec 13, 2021	58.15	58.15	55.95	55.97	52,296	-2.86(-4.86%)
Dec 10, 2021	60.00	60.25	58.57	58.83	14,283	-1.12(-1.87%)
Dec 09, 2021	60.06	61.10	59.38	59.94	11,305	-0.53(-0.88%)
Dec 08, 2021	60.16	61.11	60.02	60.48	7,116	+0.22(+0.37%)
Dec 07, 2021	59.60	61.10	58.57	60.25	11,052	+0.55(+0.92%)
Dec 06, 2021	61.02	61.03	59.08	59.70	18,527	-0.81(-1.34%)
Dec 03, 2021	61.11	61.96	59.60	60.51	13,205	-0.34(-0.57%)
Dec 02, 2021	60.02	61.35	59.38	60.86	11,529	+0.34(+0.57%)

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.