Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	53.61	54.36	53.54	54.36	67,583	+0.01(+0.01%)
Feb 25, 2022	53.19	54.37	53.56	54.36	117,168	+1.81(+3.44%)
Feb 24, 2022	50.97	52.63	50.83	52.55	112,784	+0.38(+0.73%)
Feb 23, 2022	52.83	53.07	52.14	52.17	343,602	-0.38(-0.72%)
Feb 22, 2022	52.63	52.98	52.22	52.55	62,358	-0.41(-0.77%)
Feb 18, 2022				52.95	0	-0.51(-0.95%)
Feb 17, 2022	54.43	54.43	53.36	53.46	44,753	-1.19(-2.18%)
Feb 16, 2022	53.94	54.75	53.94	54.65	70,290	+0.46(+0.85%)
Feb 15, 2022	53.80	54.22	53.80	54.19	66,596	+0.81(+1.52%)
Feb 14, 2022	53.78	54.07	53.04	53.38	144,980	-0.53(-0.99%)
Feb 11, 2022	54.59	55.16	53.86	53.91	85,943	-0.82(-1.50%)
Feb 10, 2022	54.55	55.71	54.40	54.73	74,221	-0.65(-1.18%)
Feb 09, 2022	55.11	55.59	55.08	55.38	160,019	+0.28(+0.52%)
Feb 08, 2022	53.69	55.11	53.69	55.10	127,566	+1.28(+2.38%)
Feb 07, 2022	54.07	54.22	53.67	53.82	204,913	-0.01(-0.01%)
Feb 04, 2022	53.58	54.25	53.13	53.83	72,163	-0.19(-0.35%)
Feb 03, 2022	54.33			54.02	278,485	+0.23(+0.43%)
Feb 02, 2022	53.09	53.97	53.09	53.79	160,789	+0.85(+1.61%)
Feb 01, 2022	53.33	53.33	52.62	52.93	203,891	-0.30(-0.56%)
Jan 31, 2022	52.58	53.24		53.23	172,913	+0.55(+1.05%)
Jan 28, 2022	51.77	52.66	51.38	52.68	76,043	+0.91(+1.77%)
Jan 27, 2022	51.93	52.33	51.46	51.77	103,735	+0.04(+0.08%)
Jan 26, 2022	52.28	52.57	51.37	51.73	128,975	-0.26(-0.50%)
Jan 25, 2022	52.17	52.28	51.23	51.98	235,443	-0.98(-1.85%)
Jan 24, 2022	51.76	53.01	50.85	52.96	336,264	+0.75(+1.44%)
Jan 21, 2022	52.80	53.02	52.16	52.21	123,550	-0.66(-1.25%)
Jan 20, 2022	53.58	53.97	52.80	52.87	69,822	+0.05(+0.09%)
Jan 19, 2022	53.61	53.96	52.78	52.83	64,981	-0.31(-0.59%)
Jan 18, 2022	53.93	53.93	53.08	53.14	80,885	-1.33(-2.43%)
Jan 14, 2022				54.46	0	+0.12(+0.22%)
Jan 13, 2022	54.80	54.80	54.21	54.35	135,387	-0.44(-0.80%)
Jan 12, 2022	55.26	55.26	54.54	54.78	135,271	-0.43(-0.77%)
Jan 11, 2022	54.29	55.27	54.29	55.21	86,396	+0.82(+1.50%)
Jan 10, 2022	53.57	54.43	53.20	54.39	280,312	+0.61(+1.13%)
Jan 07, 2022	54.37	54.37	53.67	53.79	233,677	-0.48(-0.88%)
Jan 06, 2022	55.63	55.88	54.17	54.26	305,588	-2.05(-3.65%)
Jan 05, 2022	57.03	57.38	56.32	56.32	81,740	-0.58(-1.02%)
Jan 04, 2022	57.81	57.81	56.75	56.90	93,316	-0.91(-1.57%)
Jan 03, 2022	57.73	57.81	57.02	57.81	239,510	+0.14(+0.23%)
Dec 31, 2021	57.83	58.10	57.67	57.68	39,076	-0.28(-0.48%)
Dec 30, 2021	57.93	58.29	57.93	57.95	49,036	+0.13(+0.22%)
Dec 29, 2021	57.60	57.86	57.60	57.83	54,134	+0.21(+0.36%)
Dec 28, 2021	57.54	57.90	57.54	57.62	72,369	+0.20(+0.35%)
Dec 27, 2021	57.17	57.42	57.16	57.42	150,396	+0.31(+0.54%)
Dec 23, 2021	56.89	57.29	56.89	57.11	44,859	+0.31(+0.55%)
Dec 22, 2021	56.05	56.83	56.05	56.80	43,761	+0.59(+1.04%)
Dec 21, 2021	55.97	56.26	55.66	56.21	54,899	+0.60(+1.07%)
Dec 20, 2021	55.61	55.64	54.84	55.62	57,018	-0.60(-1.06%)
Dec 17, 2021	55.99	56.57	55.63	56.21	61,770	+0.14(+0.24%)
Dec 16, 2021	56.44	56.62	56.06	56.07	61,518	-0.27(-0.48%)
Dec 15, 2021	55.19	56.35	55.19	56.35	48,583	+1.16(+2.11%)
Dec 14, 2021	55.04	55.35	55.04	55.18	38,975	+0.18(+0.34%)
Dec 13, 2021	54.97	55.10	54.83	55.00	51,271	-0.01(-0.02%)
Dec 10, 2021	54.53	55.01	54.53	55.01	43,159	+0.71(+1.30%)
Dec 09, 2021	54.18	54.42	54.18	54.30	49,532	+0.15(+0.28%)
Dec 08, 2021	53.68	54.17	53.64	54.15	70,706	+0.51(+0.94%)
Dec 07, 2021	53.31	53.74	53.31	53.64	40,183	+0.82(+1.56%)
Dec 06, 2021	52.24	52.94	52.24	52.82	193,176	+1.06(+2.04%)
Dec 03, 2021	52.23	52.23	51.45	51.76	49,462	-0.20(-0.38%)
Dec 02, 2021	51.29	52.12	51.06	51.96	33,181	+0.64(+1.25%)

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.