Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	49.76	50.92	49.56	49.89	329,585	-1.83(-3.54%)
Feb 25, 2022	50.37	51.72	50.80	51.72	103,966	+1.57(+3.13%)
Feb 24, 2022	47.91	50.15	47.80	50.15	170,476	-1.36(-2.64%)
Feb 23, 2022	52.73	52.73	51.44	51.51	199,773	-1.07(-2.03%)
Feb 22, 2022	53.16	53.49	52.17	52.58	110,149	-3.08(-5.54%)
Feb 18, 2022				55.66	0	-0.81(-1.43%)
Feb 17, 2022	57.12	57.16	56.35	56.47	80,508	-1.89(-3.24%)
Feb 16, 2022	58.04	58.48	57.69	58.36	54,011	-1.12(-1.88%)
Feb 15, 2022	59.06	59.48	58.95	59.48	80,985	+1.68(+2.91%)
Feb 14, 2022	57.85	58.08	57.33	57.80	57,607	-1.35(-2.28%)
Feb 11, 2022	60.48	60.48	58.79	59.15	31,407	-1.29(-2.13%)
Feb 10, 2022	60.52	61.30	60.44	60.44	49,298	-1.23(-2.00%)
Feb 09, 2022	61.63	61.88	61.48	61.67	78,851	+1.60(+2.66%)
Feb 08, 2022	59.50	60.12	59.49	60.07	43,664	+0.31(+0.52%)
Feb 07, 2022	59.82	60.13	59.75	59.76	54,117	-0.44(-0.73%)
Feb 04, 2022	59.70	60.38	59.47	60.20	54,014	-0.81(-1.33%)
Feb 03, 2022	61.21		60.95	61.01	107,005	-0.91(-1.47%)
Feb 02, 2022	61.98	62.03	61.64	61.92	122,782	+0.95(+1.56%)
Feb 01, 2022	61.05	61.11	60.43	60.97	124,560	+1.01(+1.68%)
Jan 31, 2022	59.30	59.97	59.27	59.96	87,452	+1.01(+1.71%)
Jan 28, 2022	58.47	58.95	58.03	58.95	52,714	+0.13(+0.22%)
Jan 27, 2022	58.66	59.18	58.50	58.82	74,624	-0.40(-0.68%)
Jan 26, 2022	59.30	59.52	58.25	59.22	72,789	+1.62(+2.82%)
Jan 25, 2022	57.07	57.82	56.74	57.59	115,287	+0.10(+0.18%)
Jan 24, 2022	57.17	57.95	56.53	57.49	131,582	-1.66(-2.81%)
Jan 21, 2022	59.45	59.63	58.81	59.15	92,892	-1.66(-2.73%)
Jan 20, 2022	61.16	61.81	60.61	60.81	59,567	-0.44(-0.72%)
Jan 19, 2022	61.64	61.64	61.02	61.25	47,063	+0.23(+0.38%)
Jan 18, 2022	60.96	61.32	60.83	61.02	83,589	-1.24(-1.99%)
Jan 14, 2022				62.26	0	-0.14(-0.22%)
Jan 13, 2022	62.32	62.94	62.32	62.40	42,979	-0.59(-0.94%)
Jan 12, 2022	62.81	63.28	62.61	62.99	46,063	+1.26(+2.04%)
Jan 11, 2022	61.40	61.73	61.07	61.73	53,272	+0.27(+0.44%)
Jan 10, 2022	61.36	61.71	60.53	61.46	69,770	-1.92(-3.03%)
Jan 07, 2022	63.13	63.47	62.91	63.38	30,476	+0.05(+0.08%)
Jan 06, 2022	63.83	64.02	63.33	63.33	32,045	-0.95(-1.49%)
Jan 05, 2022	65.24	65.24	64.22	64.28	42,025	+0.05(+0.09%)
Jan 04, 2022	64.28	64.59	64.05	64.23	39,541	+0.57(+0.90%)
Jan 03, 2022	64.09	64.15	63.35	63.66	58,227	-0.42(-0.66%)
Dec 31, 2021	64.00	64.44	64.00	64.08	23,564	+0.12(+0.19%)
Dec 30, 2021	63.56	64.27	63.56	63.96	31,968	+0.00(+0.00%)
Dec 29, 2021	63.73	64.00	63.72	63.96	29,583	-0.12(-0.19%)
Dec 28, 2021	63.93	64.44	63.88	64.08	27,739	+0.67(+1.06%)
Dec 27, 2021	63.02	63.50	63.02	63.41	38,627	+1.06(+1.70%)
Dec 23, 2021	61.85	62.55	61.85	62.35	60,204	+0.48(+0.78%)
Dec 22, 2021	61.24	61.96	61.24	61.87	56,364	+0.63(+1.03%)
Dec 21, 2021	60.95	61.39	60.85	61.24	99,328	+0.65(+1.07%)
Dec 20, 2021	60.10	60.66	59.99	60.59	53,682	+0.16(+0.27%)
Dec 17, 2021	60.28	60.63	60.15	60.43	49,704	-0.63(-1.04%)
Dec 16, 2021	61.47	61.47	60.65	61.06	112,706	+0.02(+0.03%)
Dec 15, 2021	60.36	61.08	60.20	61.04	61,882	+0.91(+1.52%)
Dec 14, 2021	60.20	60.55	59.71	60.12	65,339	-0.48(-0.80%)
Dec 13, 2021	60.71	61.20	60.35	60.61	51,994	+0.10(+0.17%)
Dec 10, 2021	60.47	60.62	60.20	60.51	42,243	+0.18(+0.30%)
Dec 09, 2021	60.65	60.65	60.18	60.33	54,292	-1.43(-2.32%)
Dec 08, 2021	61.62	61.76	61.45	61.76	100,633	+0.01(+0.02%)
Dec 07, 2021	60.97	61.95	60.87	61.75	94,489	+3.05(+5.19%)
Dec 06, 2021	58.48	58.81	58.27	58.70	82,382	-0.07(-0.11%)
Dec 03, 2021	59.04	59.15	58.36	58.77	82,952	-0.16(-0.27%)
Dec 02, 2021	58.62	59.02	58.54	58.93	160,652	-0.56(-0.94%)

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.