Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	52.28	53.27	52.06	53.11	2,105,007	+0.14(+0.26%)
Feb 25, 2022	51.28	53.20	52.41	52.97	1,535,136	+1.77(+3.47%)
Feb 24, 2022	49.74	51.49	49.28	51.20	1,947,477	+0.63(+1.25%)
Feb 23, 2022	50.96	51.51	50.40	50.56	3,070,462	-0.42(-0.82%)
Feb 22, 2022	52.14	52.81	50.93	50.98	1,787,297	-1.53(-2.91%)
Feb 18, 2022				52.51	0	+0.19(+0.35%)
Feb 17, 2022	52.39	52.69	51.98	52.33	1,584,645	-0.38(-0.72%)
Feb 16, 2022	52.82	53.44	51.48	52.71	2,025,221	-0.67(-1.26%)
Feb 15, 2022	53.88	54.36	53.08	53.38	1,824,641	-0.20(-0.38%)
Feb 14, 2022	54.03	54.57	53.38	53.59	943,226	-0.35(-0.65%)
Feb 11, 2022	54.15	54.75	53.44	53.94	1,319,522	-0.31(-0.57%)
Feb 10, 2022	54.83	55.52	53.94	54.25	1,048,391	-1.28(-2.30%)
Feb 09, 2022	55.33	56.00	55.27	55.52	815,697	+0.67(+1.23%)
Feb 08, 2022	53.81	55.34	53.81	54.85	1,000,148	+1.32(+2.46%)
Feb 07, 2022	54.30	54.74	53.34	53.54	1,096,116	-0.85(-1.56%)
Feb 04, 2022	55.36	55.68	53.66	54.38	1,007,555	-0.93(-1.67%)
Feb 03, 2022	55.57		55.21	55.31	722,741	-0.63(-1.13%)
Feb 02, 2022	55.18	56.11	55.03	55.94	1,566,260	+0.60(+1.09%)
Feb 01, 2022	55.31	55.80	54.35	55.34	1,130,834	+0.19(+0.34%)
Jan 31, 2022	54.15	55.18		55.15	1,346,279	+1.02(+1.89%)
Jan 28, 2022	53.39	54.14	52.93	54.13	1,418,799	+0.96(+1.82%)
Jan 27, 2022	53.64	54.53	52.69	53.17	2,212,662	+0.38(+0.72%)
Jan 26, 2022	54.91	55.56	52.31	52.79	2,595,572	-1.19(-2.20%)
Jan 25, 2022	54.95	55.00	53.28	53.97	1,583,788	-1.74(-3.13%)
Jan 24, 2022	53.31	55.92	53.13	55.72	1,609,721	+1.52(+2.81%)
Jan 21, 2022	54.56	55.72	54.05	54.20	1,268,758	-0.77(-1.40%)
Jan 20, 2022	56.25	56.72	54.96	54.97	918,964	-0.93(-1.66%)
Jan 19, 2022	56.15	56.94	55.20	55.90	1,865,441	+0.00(+0.00%)
Jan 18, 2022	54.61	56.24	54.35	55.90	1,542,058	+0.54(+0.97%)
Jan 14, 2022				55.36	0	-0.65(-1.17%)
Jan 13, 2022	56.30	56.49	55.64	56.01	1,443,186	-0.35(-0.62%)
Jan 12, 2022	56.68	56.80	55.87	56.36	1,323,127	+0.04(+0.07%)
Jan 11, 2022	56.79	56.86	55.04	56.32	1,398,034	-0.17(-0.29%)
Jan 10, 2022	57.04	57.04	55.16	56.49	1,216,317	-0.58(-1.01%)
Jan 07, 2022	57.63	57.64	55.91	57.07	1,180,241	-0.71(-1.23%)
Jan 06, 2022	58.20	58.80	57.17	57.78	1,920,343	-1.49(-2.52%)
Jan 05, 2022	59.84	60.53	59.17	59.27	1,250,216	-0.39(-0.65%)
Jan 04, 2022	58.89	60.16	58.69	59.66	1,096,068	+0.61(+1.04%)
Jan 03, 2022	59.95	60.55	58.62	59.04	816,001	-0.36(-0.61%)
Dec 31, 2021	58.99	59.77	58.90	59.40	730,510	+0.19(+0.31%)
Dec 30, 2021	60.25	60.72	59.20	59.22	1,043,731	-0.88(-1.46%)
Dec 29, 2021	59.51	60.25	59.30	60.10	716,909	+0.61(+1.03%)
Dec 28, 2021	59.27	59.81	59.22	59.48	719,816	+0.11(+0.18%)
Dec 27, 2021	57.63	59.55	57.63	59.38	979,985	+1.91(+3.32%)
Dec 23, 2021	56.86	57.61	56.69	57.46	852,894	+0.61(+1.08%)
Dec 22, 2021	56.99	57.23	56.54	56.85	680,729	-0.01(-0.02%)
Dec 21, 2021	56.54	56.99	56.19	56.86	1,190,636	+0.62(+1.11%)
Dec 20, 2021	56.87	56.87	55.23	56.24	1,211,765	-1.26(-2.19%)
Dec 17, 2021	57.61	58.03	57.08	57.49	3,828,211	-0.34(-0.59%)
Dec 16, 2021	59.42	59.87	57.47	57.84	1,488,984	-1.32(-2.22%)
Dec 15, 2021	59.23	59.44	58.46	59.15	1,205,577	-0.07(-0.12%)
Dec 14, 2021	59.28	60.09	58.88	59.22	1,202,837	-0.50(-0.83%)
Dec 13, 2021	60.02	60.31	58.96	59.72	1,655,121	+0.29(+0.49%)
Dec 10, 2021	58.63	59.76	58.63	59.42	1,172,303	+0.87(+1.48%)
Dec 09, 2021	58.93	59.75	58.27	58.56	1,425,205	+0.03(+0.05%)
Dec 08, 2021	59.47	59.71	57.87	58.53	1,239,672	-0.42(-0.71%)
Dec 07, 2021	59.05	59.90	58.52	58.95	1,817,018	+0.82(+1.41%)
Dec 06, 2021	56.70	59.03	56.47	58.13	2,770,002	+2.12(+3.78%)
Dec 03, 2021	55.38	56.78	55.24	56.01	1,391,077	+0.88(+1.59%)
Dec 02, 2021	55.08	55.61	54.30	55.13	1,693,162	+0.06(+0.11%)

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.