Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	53.33	53.40	53.32	53.35	42,878	+0.06(+0.12%)
Feb 25, 2022	53.43	53.31	53.23	53.29	29,801	-0.02(-0.04%)
Feb 24, 2022	53.38	53.44	53.31	53.31	30,804	+0.08(+0.14%)
Feb 23, 2022	53.35	53.36	53.20	53.23	74,154	-0.08(-0.14%)
Feb 22, 2022	53.34	53.36	53.23	53.31	49,112	-0.01(-0.02%)
Feb 18, 2022				53.32	0	+0.09(+0.18%)
Feb 17, 2022	53.17	53.24	53.16	53.22	46,812	+0.05(+0.09%)
Feb 16, 2022	53.18	53.18	53.10	53.18	57,042	+0.01(+0.02%)
Feb 15, 2022	53.20	53.20	53.14	53.17	35,306	-0.09(-0.16%)
Feb 14, 2022	53.37	53.37	53.20	53.25	47,849	-0.12(-0.23%)
Feb 11, 2022	53.41	53.41	53.21	53.38	133,496	-0.07(-0.12%)
Feb 10, 2022	53.62	53.62	53.41	53.44	39,910	-0.25(-0.46%)
Feb 09, 2022	53.70	53.70	53.58	53.69	45,023	-0.02(-0.04%)
Feb 08, 2022	53.80	53.80	53.63	53.71	47,283	-0.11(-0.21%)
Feb 07, 2022	53.82	53.82	53.75	53.82	60,717	+0.11(+0.21%)
Feb 04, 2022	53.73	53.82	53.70	53.71	72,862	-0.14(-0.26%)
Feb 03, 2022	53.68	53.85		53.85	139,872	+0.11(+0.21%)
Feb 02, 2022	53.73	53.77	53.68	53.74	33,180	+0.09(+0.16%)
Feb 01, 2022	53.57	53.67	53.55	53.65	19,201	+0.17(+0.32%)
Jan 31, 2022	53.43			53.48	89,900	-0.01(-0.02%)
Jan 28, 2022	53.67	53.67	53.49	53.49	44,968	-0.18(-0.34%)
Jan 27, 2022	53.76	53.80	53.64	53.67	45,529	-0.09(-0.18%)
Jan 26, 2022	53.96	53.96	53.71	53.76	300,426	-0.20(-0.37%)
Jan 25, 2022	54.14	54.14	53.96	53.96	25,389	-0.12(-0.23%)
Jan 24, 2022	54.19	54.19	54.08	54.08	14,157	-0.12(-0.23%)
Jan 21, 2022	54.26	54.27	54.18	54.21	42,375	-0.03(-0.05%)
Jan 20, 2022	54.24	54.27	54.22	54.24	27,650	-0.02(-0.04%)
Jan 19, 2022	54.28	54.32	54.26	54.26	40,092	-0.05(-0.09%)
Jan 18, 2022	54.35	54.41	54.30	54.30	35,916	-0.08(-0.14%)
Jan 14, 2022				54.38	0	-0.08(-0.14%)
Jan 13, 2022	54.47	54.52	54.43	54.46	226,390	-0.07(-0.12%)
Jan 12, 2022	54.55	54.55	54.50	54.52	66,578	-0.03(-0.05%)
Jan 11, 2022	54.52	54.56	54.49	54.55	19,734	-0.03(-0.05%)
Jan 10, 2022	54.68	54.68	54.54	54.58	44,320	-0.13(-0.25%)
Jan 07, 2022	54.77	54.77	54.63	54.71	25,203	-0.09(-0.16%)
Jan 06, 2022	54.84	54.84	54.75	54.80	18,475	-0.06(-0.11%)
Jan 05, 2022	54.96	54.96	54.83	54.86	12,871	-0.06(-0.11%)
Jan 04, 2022	54.94	54.94	54.84	54.92	23,054	+0.01(+0.03%)
Jan 03, 2022	55.00	55.00	54.88	54.90	36,041	-0.05(-0.09%)
Dec 31, 2021	55.01	55.01	54.92	54.96	14,862	+0.05(+0.08%)
Dec 30, 2021	54.99	55.00	54.90	54.91	27,974	+0.00(+0.00%)
Dec 29, 2021	54.96	54.99	54.91	54.91	18,322	-0.06(-0.10%)
Dec 28, 2021	54.97	54.99	54.92	54.96	21,948	-0.00(-0.00%)
Dec 27, 2021	54.99	54.99	54.90	54.97	55,296	-0.01(-0.02%)
Dec 23, 2021	54.90	54.99	54.90	54.98	46,463	+0.04(+0.07%)
Dec 22, 2021	54.95	54.99	54.89	54.94	25,456	+0.02(+0.03%)
Dec 21, 2021	55.15	55.15	54.86	54.92	29,860	-0.06(-0.10%)
Dec 20, 2021	55.01	55.01	54.91	54.98	26,159	+0.01(+0.02%)
Dec 17, 2021	54.95	54.98	54.94	54.97	22,164	+0.00(+0.00%)
Dec 16, 2021	54.93	54.98	54.92	54.96	15,919	+0.06(+0.10%)
Dec 15, 2021	54.95	54.95	54.82	54.91	24,989	-0.03(-0.06%)
Dec 14, 2021	54.89	54.96	54.89	54.94	29,102	-0.03(-0.06%)
Dec 13, 2021	54.97	54.97	54.91	54.97	14,623	+0.09(+0.17%)
Dec 10, 2021	54.85	54.92	54.85	54.88	24,337	+0.01(+0.02%)
Dec 09, 2021	54.81	54.89	54.81	54.87	8,677	+0.04(+0.06%)
Dec 08, 2021	54.89	54.89	54.82	54.84	4,093	+0.02(+0.04%)
Dec 07, 2021	54.92	54.93	54.81	54.81	22,056	-0.05(-0.09%)
Dec 06, 2021	54.95	54.95	54.82	54.86	6,636	-0.03(-0.05%)
Dec 03, 2021	54.81	54.93	54.80	54.89	53,471	-0.03(-0.05%)
Dec 02, 2021	54.93	54.94	54.87	54.92	11,241	+0.00(+0.00%)

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.