Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	56.26	56.99	54.99	56.76	499,086	-0.32(-0.56%)
Feb 25, 2022	53.07	57.34	52.29	57.08	936,635	+4.19(+7.92%)
Feb 24, 2022	46.46	53.33	45.75	52.89	863,072	+4.87(+10.14%)
Feb 23, 2022	48.41	49.09	46.97	48.02	703,030	-0.04(-0.08%)
Feb 22, 2022	48.02	49.83	47.74	48.06	542,813	-0.79(-1.62%)
Feb 18, 2022				48.85	0	-1.58(-3.13%)
Feb 17, 2022	53.83	54.38	49.88	50.43	320,928	-4.08(-7.48%)
Feb 16, 2022	53.44	55.20	51.62	54.51	316,321	+0.14(+0.26%)
Feb 15, 2022	52.66	55.41	52.66	54.37	317,402	+2.49(+4.80%)
Feb 14, 2022	53.37	54.47	51.71	51.88	252,824	-1.24(-2.33%)
Feb 11, 2022	54.55	54.86	51.97	53.12	325,964	-1.17(-2.16%)
Feb 10, 2022	53.68	55.68	53.14	54.29	512,022	-1.35(-2.43%)
Feb 09, 2022	53.30	55.81	53.03	55.64	405,451	+3.20(+6.10%)
Feb 08, 2022	50.87	52.58	50.01	52.44	258,886	+1.35(+2.64%)
Feb 07, 2022	50.09	52.03	49.52	51.09	262,300	+0.87(+1.73%)
Feb 04, 2022	47.82	50.60	47.29	50.22	315,123	+2.17(+4.52%)
Feb 03, 2022	48.15		47.69	48.05	532,199	-1.38(-2.79%)
Feb 02, 2022	50.01	50.73	47.89	49.43	443,206	-0.34(-0.68%)
Feb 01, 2022	47.87	49.86	46.44	49.77	449,552	+2.34(+4.93%)
Jan 31, 2022	44.40			47.43	468,858	+2.57(+5.73%)
Jan 28, 2022	43.27	44.96	42.37	44.86	332,029	+1.12(+2.56%)
Jan 27, 2022	46.92	49.97	43.38	43.74	465,088	-2.51(-5.43%)
Jan 26, 2022	48.81	49.35	45.79	46.25	403,135	-1.39(-2.92%)
Jan 25, 2022	49.01	50.25	47.04	47.64	437,275	-3.03(-5.98%)
Jan 24, 2022	48.04	51.06	47.02	50.67	519,131	+1.34(+2.72%)
Jan 21, 2022	48.90	50.91	48.66	49.33	750,160	-0.48(-0.96%)
Jan 20, 2022	50.50	52.42	49.56	49.81	383,356	+0.42(+0.85%)
Jan 19, 2022	50.33	51.35	49.05	49.39	349,695	-0.77(-1.54%)
Jan 18, 2022	53.36	53.36	49.25	50.16	647,703	-3.70(-6.87%)
Jan 14, 2022				53.86	0	-1.22(-2.21%)
Jan 13, 2022	55.76	56.43	54.75	55.08	293,942	-0.53(-0.95%)
Jan 12, 2022	57.74	58.84	55.54	55.61	405,314	-1.58(-2.76%)
Jan 11, 2022	55.08	57.39	54.11	57.19	400,685	+2.44(+4.46%)
Jan 10, 2022	53.62	54.83	52.20	54.75	490,454	+0.06(+0.11%)
Jan 07, 2022	57.48	58.73	54.56	54.69	573,192	-4.18(-7.10%)
Jan 06, 2022	55.68	59.80	55.59	58.87	1,104,938	+4.07(+7.43%)
Jan 05, 2022	58.18	58.85	54.76	54.80	383,714	-3.81(-6.50%)
Jan 04, 2022	58.71	59.82	57.83	58.61	531,120	-0.10(-0.17%)
Jan 03, 2022	56.50	58.95	55.32	58.71	395,873	+2.71(+4.84%)
Dec 31, 2021	56.73	56.96	55.62	56.00	314,496	-0.22(-0.39%)
Dec 30, 2021	55.54	57.07	55.36	56.22	308,947	+0.68(+1.22%)
Dec 29, 2021	56.79	57.03	55.06	55.54	260,763	-1.39(-2.44%)
Dec 28, 2021	56.94	57.70	55.92	56.93	433,487	-0.19(-0.33%)
Dec 27, 2021	56.81	57.41	55.40	57.12	223,109	+0.31(+0.55%)
Dec 23, 2021	56.18	57.17	55.17	56.81	452,305	+0.63(+1.12%)
Dec 22, 2021	54.70	56.42	54.23	56.18	372,141	+1.75(+3.22%)
Dec 21, 2021	50.73	54.83	50.73	54.43	976,562	+4.42(+8.84%)
Dec 20, 2021	51.32	51.99	49.39	50.01	929,398	-2.36(-4.51%)
Dec 17, 2021	50.98	53.10	49.70	52.37	820,436	+1.80(+3.56%)
Dec 16, 2021	51.97	53.38	49.86	50.57	949,399	-1.14(-2.20%)
Dec 15, 2021	50.14	51.72	49.66	51.71	620,536	+1.57(+3.13%)
Dec 14, 2021	48.90	50.41	46.96	50.14	1,465,729	-0.39(-0.77%)
Dec 13, 2021	52.98	53.31	50.38	50.53	670,627	-2.70(-5.07%)
Dec 10, 2021	55.97	56.73	52.89	53.23	546,695	-2.11(-3.81%)
Dec 09, 2021	58.29	59.61	54.98	55.34	234,537	-3.43(-5.84%)
Dec 08, 2021	57.38	59.35	56.67	58.77	344,970	+1.39(+2.42%)
Dec 07, 2021	56.06	59.04	55.46	57.38	630,642	+2.53(+4.61%)
Dec 06, 2021	52.28	55.32	51.00	54.85	603,300	+2.85(+5.48%)
Dec 03, 2021	55.72	56.20	51.75	52.00	584,835	-3.50(-6.31%)
Dec 02, 2021	54.14	56.33	54.14	55.50	743,471	+1.26(+2.32%)

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.