Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	51.60	52.16	51.41	51.69	199,913	-0.52(-0.99%)
Feb 25, 2022	51.59	52.25	51.71	52.21	58,177	+1.12(+2.19%)
Feb 24, 2022	50.38	51.17	50.22	51.09	328,613	-0.88(-1.70%)
Feb 23, 2022	52.69	52.69	51.89	51.97	29,388	-0.45(-0.87%)
Feb 22, 2022	52.44	52.69	52.13	52.43	79,788	-0.30(-0.57%)
Feb 18, 2022				52.73	0	-0.17(-0.32%)
Feb 17, 2022	53.15	53.15	52.80	52.90	69,219	-0.52(-0.98%)
Feb 16, 2022	53.05	53.55	53.05	53.42	60,802	+0.19(+0.36%)
Feb 15, 2022	53.01	53.26	52.95	53.23	160,816	+0.64(+1.21%)
Feb 14, 2022	52.66	52.70	52.24	52.59	24,556	+0.05(+0.09%)
Feb 11, 2022	53.21	53.40	52.53	52.55	116,159	-0.59(-1.11%)
Feb 10, 2022	53.13	53.86	53.08	53.14	49,378	-0.63(-1.17%)
Feb 09, 2022	53.68	53.79	53.66	53.76	40,179	+0.64(+1.20%)
Feb 08, 2022	52.87	53.21	52.86	53.13	75,337	+0.22(+0.41%)
Feb 07, 2022	52.82	53.06	52.78	52.91	35,646	+0.16(+0.31%)
Feb 04, 2022	52.61	52.94	52.45	52.75	44,138	+0.14(+0.27%)
Feb 03, 2022	52.88		52.60	52.60	75,886	-0.52(-0.99%)
Feb 02, 2022	53.13	53.20	52.99	53.13	107,597	+0.52(+0.98%)
Feb 01, 2022	52.45	52.63	52.26	52.61	83,176	+0.21(+0.40%)
Jan 31, 2022	51.73	52.40		52.40	116,108	+0.65(+1.25%)
Jan 28, 2022	51.36	51.77	51.15	51.75	103,049	+0.30(+0.58%)
Jan 27, 2022	51.74	51.94	51.34	51.45	50,587	-0.34(-0.65%)
Jan 26, 2022	52.54	52.63	51.53	51.79	162,506	-0.39(-0.75%)
Jan 25, 2022	51.82	52.41	51.56	52.18	77,186	-0.10(-0.19%)
Jan 24, 2022	51.94	52.33	51.10	52.28	226,303	-0.42(-0.79%)
Jan 21, 2022	53.22	53.22	52.67	52.70	59,943	-0.50(-0.94%)
Jan 20, 2022	53.74	53.97	53.20	53.20	72,496	-0.45(-0.83%)
Jan 19, 2022	53.88	53.96	53.64	53.65	58,745	+0.16(+0.31%)
Jan 18, 2022	53.56	53.67	53.41	53.48	42,356	-0.75(-1.38%)
Jan 14, 2022				54.23	0	-0.09(-0.17%)
Jan 13, 2022	54.78	54.78	54.26	54.32	76,561	-0.31(-0.57%)
Jan 12, 2022	54.43	54.63	54.43	54.63	28,048	+0.52(+0.96%)
Jan 11, 2022	53.69	54.16	53.61	54.11	92,663	+0.61(+1.14%)
Jan 10, 2022	53.44	53.55	53.10	53.50	55,139	-0.38(-0.71%)
Jan 07, 2022	53.66	53.92	53.51	53.88	55,435	+0.27(+0.51%)
Jan 06, 2022	53.73	53.85	53.53	53.61	67,337	-0.29(-0.54%)
Jan 05, 2022	54.45	54.53	53.86	53.90	42,460	-0.39(-0.72%)
Jan 04, 2022	54.29	54.42	54.14	54.29	49,090	+0.24(+0.44%)
Jan 03, 2022	53.98	54.06	53.79	54.06	40,423	+0.21(+0.39%)
Dec 31, 2021	53.85	54.07	53.77	53.85	126,679	-0.05(-0.08%)
Dec 30, 2021	54.03	54.11	53.83	53.89	47,795	-0.16(-0.30%)
Dec 29, 2021	53.98	54.16	53.97	54.05	141,146	+0.03(+0.05%)
Dec 28, 2021	53.99	54.19	53.99	54.03	48,350	+0.04(+0.07%)
Dec 27, 2021	53.66	54.01	53.66	53.99	69,690	+0.21(+0.39%)
Dec 23, 2021	53.52	53.88	53.52	53.78	80,740	+0.18(+0.34%)
Dec 22, 2021	53.08	53.63	53.08	53.60	46,512	+0.44(+0.82%)
Dec 21, 2021	53.02	53.25	52.95	53.16	96,420	+0.43(+0.82%)
Dec 20, 2021	52.55	52.73	52.44	52.73	42,934	-0.19(-0.35%)
Dec 17, 2021	53.13	53.20	52.83	52.91	37,930	-0.33(-0.62%)
Dec 16, 2021	53.41	53.44	53.15	53.24	31,286	-0.04(-0.08%)
Dec 15, 2021	52.84	53.33	52.69	53.28	96,458	+0.57(+1.07%)
Dec 14, 2021	52.76	52.95	52.55	52.72	44,139	-0.15(-0.29%)
Dec 13, 2021	53.10	53.13	52.85	52.87	42,186	-0.48(-0.89%)
Dec 10, 2021	53.36	53.43	53.19	53.35	68,704	+0.14(+0.27%)
Dec 09, 2021	53.28	53.30	53.14	53.21	42,210	-0.29(-0.55%)
Dec 08, 2021	53.41	53.55	53.34	53.50	69,243	-0.01(-0.02%)
Dec 07, 2021	53.14	53.54	53.14	53.51	80,685	+0.91(+1.73%)
Dec 06, 2021	52.37	52.67	52.28	52.59	84,998	+0.54(+1.04%)
Dec 03, 2021	52.09	52.13	51.78	52.05	84,018	-0.04(-0.09%)
Dec 02, 2021	51.89	52.28	51.82	52.10	58,212	+0.66(+1.27%)

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.