Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	53.60	53.86	53.13	53.77	3,062,620	-0.57(-1.04%)
Feb 25, 2022	53.14	54.38	53.12	54.34	1,849,060	+1.23(+2.31%)
Feb 24, 2022	51.77	53.17	51.43	53.11	2,186,616	+0.53(+1.00%)
Feb 23, 2022	53.65	53.65	52.47	52.58	2,347,906	-0.79(-1.48%)
Feb 22, 2022	54.87	55.12	52.92	53.37	2,414,502	-1.58(-2.87%)
Feb 18, 2022				54.95	0	-0.18(-0.33%)
Feb 17, 2022	55.68	56.11	55.08	55.13	1,753,047	-0.89(-1.58%)
Feb 16, 2022	55.40	56.18	55.03	56.02	2,269,144	+0.62(+1.12%)
Feb 15, 2022	55.43	55.76	55.12	55.40	2,587,891	+0.74(+1.36%)
Feb 14, 2022	54.91	55.23	54.14	54.65	2,001,198	-0.46(-0.83%)
Feb 11, 2022	55.73	56.03	54.89	55.11	2,540,616	-0.52(-0.93%)
Feb 10, 2022	56.76	57.41	55.35	55.63	2,815,168	-2.20(-3.80%)
Feb 09, 2022	57.49	58.33	57.22	57.82	2,893,866	+1.36(+2.40%)
Feb 08, 2022	56.57	57.31	55.33	56.47	4,216,845	-1.12(-1.94%)
Feb 07, 2022	58.71	58.83	57.28	57.58	5,148,948	-1.09(-1.85%)
Feb 04, 2022	59.52	59.65	58.07	58.67	2,333,869	-1.12(-1.87%)
Feb 03, 2022	60.21	60.64		59.79	1,680,553	-0.96(-1.59%)
Feb 02, 2022	60.48	61.02	60.04	60.75	2,116,918	+0.27(+0.44%)
Feb 01, 2022	60.77	61.00	59.38	60.49	1,370,566	+0.03(+0.05%)
Jan 31, 2022	59.86	60.72		60.46	2,946,883	+0.70(+1.17%)
Jan 28, 2022	58.80	59.79	57.96	59.76	2,510,525	+0.99(+1.69%)
Jan 27, 2022	60.07	60.69	58.48	58.77	2,386,026	-0.74(-1.25%)
Jan 26, 2022	61.27	61.64	59.27	59.51	2,472,206	-1.05(-1.73%)
Jan 25, 2022	60.97	61.14	59.83	60.56	1,881,342	-1.49(-2.40%)
Jan 24, 2022	60.30	62.15	59.82	62.05	2,852,890	+0.71(+1.15%)
Jan 21, 2022	61.99	62.60	61.11	61.34	2,492,470	-0.84(-1.35%)
Jan 20, 2022	63.32	63.96	62.10	62.18	2,408,460	-0.43(-0.69%)
Jan 19, 2022	63.20	64.02	62.48	62.61	4,405,134	-0.30(-0.47%)
Jan 18, 2022	63.82	64.55	62.38	62.91	2,802,176	-1.32(-2.05%)
Jan 14, 2022				64.23	0	-0.82(-1.26%)
Jan 13, 2022	65.36	66.23	64.83	65.05	2,005,322	-0.17(-0.26%)
Jan 12, 2022	64.86	65.56	64.74	65.22	2,287,881	+0.80(+1.24%)
Jan 11, 2022	63.98	64.44	63.13	64.42	1,753,693	+0.83(+1.31%)
Jan 10, 2022	63.29	63.87	62.79	63.59	2,359,556	-0.44(-0.69%)
Jan 07, 2022	65.47	65.48	63.82	64.03	2,037,266	-1.51(-2.30%)
Jan 06, 2022	65.32	66.15	64.86	65.54	2,499,741	+0.32(+0.48%)
Jan 05, 2022	66.64	67.01	64.04	65.22	4,177,484	-1.80(-2.69%)
Jan 04, 2022	66.65	67.83	66.38	67.02	1,931,560	+0.75(+1.14%)
Jan 03, 2022	67.01	67.01	65.21	66.27	2,962,120	-0.76(-1.14%)
Dec 31, 2021	66.52	67.35	66.22	67.03	878,145	+0.52(+0.77%)
Dec 30, 2021	67.22	67.61	66.39	66.52	1,091,093	-0.53(-0.78%)
Dec 29, 2021	66.35	67.19	66.35	67.04	739,146	+0.63(+0.95%)
Dec 28, 2021	66.00	66.53	66.00	66.41	662,246	+0.33(+0.51%)
Dec 27, 2021	65.22	66.08	64.99	66.08	928,540	+1.16(+1.79%)
Dec 23, 2021	64.65	65.50	64.65	64.91	880,511	+0.52(+0.82%)
Dec 22, 2021	63.34	64.60	63.16	64.39	1,690,911	+1.02(+1.61%)
Dec 21, 2021	62.27	63.50	62.04	63.37	1,789,534	+1.57(+2.53%)
Dec 20, 2021	62.94	62.95	61.39	61.80	2,094,443	-1.65(-2.60%)
Dec 17, 2021	65.22	65.59	63.38	63.45	6,869,514	-2.18(-3.32%)
Dec 16, 2021	66.07	66.46	65.18	65.63	2,475,314	-0.53(-0.79%)
Dec 15, 2021	65.87	66.19	64.93	66.16	2,076,008	+1.11(+1.70%)
Dec 14, 2021	64.94	65.29	64.45	65.05	1,626,515	-0.14(-0.22%)
Dec 13, 2021	65.29	65.54	64.55	65.19	2,435,540	-0.40(-0.61%)
Dec 10, 2021	65.58	65.99	65.11	65.59	1,358,161	+0.26(+0.39%)
Dec 09, 2021	65.68	65.96	64.87	65.33	1,082,455	-0.39(-0.60%)
Dec 08, 2021	65.77	65.96	65.32	65.73	1,185,096	+0.24(+0.36%)
Dec 07, 2021	65.93	66.31	65.38	65.49	1,524,058	+0.11(+0.16%)
Dec 06, 2021	66.28	66.51	65.26	65.38	1,312,334	-0.26(-0.39%)
Dec 03, 2021	64.78	66.02	64.74	65.64	2,907,372	+1.16(+1.81%)
Dec 02, 2021	63.02	64.82	63.02	64.48	1,771,641	+1.79(+2.85%)

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.