Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	53.43	54.06	53.30	53.69	9,564,407	-0.76(-1.39%)
Feb 25, 2022	53.68	54.47	53.74	54.45	9,995,711	+1.22(+2.30%)
Feb 24, 2022	51.94	53.29	51.86	53.23	10,438,245	-0.81(-1.51%)
Feb 23, 2022	54.98	54.98	53.94	54.05	6,505,024	-0.47(-0.87%)
Feb 22, 2022	54.64	54.96	54.17	54.52	6,980,754	-0.69(-1.24%)
Feb 18, 2022				55.20	0	-0.34(-0.62%)
Feb 17, 2022	55.95	56.03	55.48	55.55	5,384,675	-0.77(-1.36%)
Feb 16, 2022	55.89	56.47	55.89	56.32	6,742,183	+0.22(+0.40%)
Feb 15, 2022	55.71	56.11	55.67	56.09	4,597,526	+1.03(+1.87%)
Feb 14, 2022	55.21	55.27	54.72	55.06	7,740,279	-0.36(-0.65%)
Feb 11, 2022	56.18	56.40	55.27	55.43	7,502,634	-0.74(-1.32%)
Feb 10, 2022	56.13	56.95	56.07	56.17	5,499,924	-0.64(-1.12%)
Feb 09, 2022	56.60	56.82	56.55	56.81	4,797,225	+0.86(+1.54%)
Feb 08, 2022	55.54	56.00	55.48	55.94	4,946,880	+0.36(+0.65%)
Feb 07, 2022	55.49	55.85	55.44	55.58	4,309,043	+0.07(+0.13%)
Feb 04, 2022	55.21	55.75	55.13	55.51	5,172,810	+0.10(+0.18%)
Feb 03, 2022	55.60		55.37	55.41	5,675,626	-0.78(-1.38%)
Feb 02, 2022	56.28	56.28	55.87	56.19	5,427,093	+0.29(+0.51%)
Feb 01, 2022	55.70	55.90	55.30	55.90	5,677,802	+0.51(+0.92%)
Jan 31, 2022	54.54	55.46		55.39	7,419,791	+1.09(+2.01%)
Jan 28, 2022	53.91	54.32	53.53	54.30	8,008,162	+0.14(+0.26%)
Jan 27, 2022	54.59	54.79	54.00	54.16	8,284,812	-0.31(-0.56%)
Jan 26, 2022	55.39	55.51	54.27	54.46	10,841,866	-0.35(-0.64%)
Jan 25, 2022	54.53	55.13	54.11	54.81	14,976,198	-0.23(-0.42%)
Jan 24, 2022	54.71	55.07	53.65	55.05	14,619,438	-0.62(-1.11%)
Jan 21, 2022	56.37	56.37	55.66	55.67	9,170,634	-0.81(-1.43%)
Jan 20, 2022	57.00	57.30	56.42	56.47	7,727,098	-0.16(-0.28%)
Jan 19, 2022	56.94	57.01	56.59	56.63	7,865,870	+0.05(+0.08%)
Jan 18, 2022	56.74	56.88	56.46	56.58	6,843,788	-0.84(-1.47%)
Jan 14, 2022				57.43	0	-0.03(-0.05%)
Jan 13, 2022	58.04	58.07	57.40	57.45	4,831,383	-0.48(-0.83%)
Jan 12, 2022	57.74	57.98	57.66	57.94	4,885,449	+0.63(+1.10%)
Jan 11, 2022	56.63	57.31	56.54	57.31	5,417,240	+0.87(+1.54%)
Jan 10, 2022	56.41	56.47	55.99	56.44	8,408,945	-0.37(-0.65%)
Jan 07, 2022	56.60	56.89	56.40	56.81	3,596,347	+0.25(+0.44%)
Jan 06, 2022	56.57	56.80	56.33	56.56	6,136,602	-0.13(-0.23%)
Jan 05, 2022	57.37	57.50	56.69	56.69	8,080,900	-0.56(-0.97%)
Jan 04, 2022	57.39	57.46	57.12	57.24	4,012,440	+0.12(+0.21%)
Jan 03, 2022	57.04	57.13	56.77	57.12	5,026,300	+0.37(+0.65%)
Dec 31, 2021	56.82	57.02	56.72	56.75	5,449,084	-0.10(-0.18%)
Dec 30, 2021	56.76	56.98	56.76	56.85	4,566,533	+0.10(+0.18%)
Dec 29, 2021	56.77	56.82	56.61	56.75	3,409,880	-0.09(-0.16%)
Dec 28, 2021	56.92	57.01	56.83	56.84	4,021,464	-0.02(-0.03%)
Dec 27, 2021	56.53	56.88	56.51	56.86	4,171,548	+0.34(+0.61%)
Dec 23, 2021	56.23	56.62	56.22	56.52	3,742,390	+0.35(+0.63%)
Dec 22, 2021	55.62	56.19	55.57	56.17	7,734,973	+0.44(+0.80%)
Dec 21, 2021	55.32	55.72	55.28	55.72	4,072,198	+0.73(+1.33%)
Dec 20, 2021	54.84	55.00	54.65	54.99	6,658,778	-0.36(-0.64%)
Dec 17, 2021	55.56	55.72	55.33	55.35	6,942,740	-0.61(-1.09%)
Dec 16, 2021	56.26	56.34	55.81	55.96	6,230,372	+0.06(+0.11%)
Dec 15, 2021	55.43	55.91	55.06	55.90	7,230,506	+0.46(+0.82%)
Dec 14, 2021	55.39	55.66	55.21	55.44	9,161,369	-0.22(-0.39%)
Dec 13, 2021	56.01	56.05	55.62	55.66	4,330,269	-0.65(-1.15%)
Dec 10, 2021	56.29	56.37	56.11	56.31	2,760,197	+0.08(+0.15%)
Dec 09, 2021	56.33	56.40	56.17	56.22	4,429,955	-0.40(-0.71%)
Dec 08, 2021	56.52	56.69	56.42	56.63	3,247,664	+0.11(+0.19%)
Dec 07, 2021	56.12	56.53	56.12	56.52	2,883,211	+1.09(+1.96%)
Dec 06, 2021	55.16	55.48	54.96	55.43	4,065,763	+0.48(+0.88%)
Dec 03, 2021	55.40	55.47	54.63	54.95	6,101,949	-0.37(-0.66%)
Dec 02, 2021	55.01	55.48	54.97	55.31	4,799,120	+0.74(+1.36%)

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.