Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	52.72	53.34	52.62	53.01	45,333	-0.46(-0.85%)
Feb 25, 2022	52.56	53.46	52.89	53.46	45,970	+1.42(+2.72%)
Feb 24, 2022	50.66	52.16	50.66	52.05	72,552	-0.81(-1.53%)
Feb 23, 2022	53.83	53.83	52.69	52.86	60,598	-0.69(-1.29%)
Feb 22, 2022	53.71	53.99	53.15	53.55	29,056	-0.38(-0.71%)
Feb 18, 2022				53.93	0	-0.39(-0.72%)
Feb 17, 2022	54.83	54.88	54.26	54.32	19,118	-0.90(-1.64%)
Feb 16, 2022	54.80	55.43	54.80	55.22	35,194	+0.13(+0.24%)
Feb 15, 2022	54.73	55.17	54.67	55.09	31,507	+0.76(+1.41%)
Feb 14, 2022	54.61	54.61	53.99	54.33	29,162	-0.46(-0.84%)
Feb 11, 2022	55.55	55.66	54.68	54.79	19,872	-0.61(-1.10%)
Feb 10, 2022	55.33	56.19	55.31	55.40	37,655	-0.71(-1.27%)
Feb 09, 2022	55.83	56.11	55.83	56.11	41,860	+1.12(+2.03%)
Feb 08, 2022	54.70	55.08	54.48	54.99	70,069	+0.32(+0.59%)
Feb 07, 2022	54.63	54.97	54.60	54.67	44,500	-0.00(-0.01%)
Feb 04, 2022	54.40	54.90	54.28	54.67	31,756	+0.03(+0.05%)
Feb 03, 2022	54.86	55.00	54.56	54.65	23,922	-0.66(-1.20%)
Feb 02, 2022	55.39	55.40	55.03	55.31	26,968	+0.65(+1.19%)
Feb 01, 2022	54.44	54.67	54.18	54.66	42,322	+0.53(+0.98%)
Jan 31, 2022	53.36	54.22		54.13	49,885	+1.11(+2.09%)
Jan 28, 2022	52.64	53.16	52.42	53.02	45,859	+0.03(+0.05%)
Jan 27, 2022	53.32	53.58	52.79	52.99	54,063	-0.42(-0.78%)
Jan 26, 2022	54.23	54.83	53.24	53.41	159,605	-0.25(-0.46%)
Jan 25, 2022	53.24	53.92	53.11	53.65	35,136	-0.23(-0.42%)
Jan 24, 2022	53.52	53.96	52.59	53.88	88,661	-0.90(-1.65%)
Jan 21, 2022	55.46	55.46	54.71	54.79	92,241	-1.06(-1.90%)
Jan 20, 2022	56.38	56.67	55.75	55.85	104,225	-0.49(-0.88%)
Jan 19, 2022	56.53	56.65	56.13	56.34	22,137	+0.08(+0.15%)
Jan 18, 2022	56.44	56.57	56.10	56.26	33,358	-0.99(-1.73%)
Jan 14, 2022				57.25	0	-0.31(-0.53%)
Jan 13, 2022	58.24	58.28	57.50	57.55	37,299	-0.29(-0.51%)
Jan 12, 2022	57.69	57.94	57.68	57.85	33,009	+0.87(+1.52%)
Jan 11, 2022	56.36	57.06	56.28	56.98	28,977	+0.90(+1.60%)
Jan 10, 2022	56.10	56.19	55.62	56.08	103,091	-0.73(-1.29%)
Jan 07, 2022	56.52	56.86	56.43	56.81	63,104	+0.39(+0.69%)
Jan 06, 2022	56.43	56.67	56.28	56.43	53,445	-0.31(-0.54%)
Jan 05, 2022	57.40	57.50	56.61	56.73	84,331	-0.33(-0.57%)
Jan 04, 2022	57.25	57.27	56.82	57.06	96,006	+0.32(+0.56%)
Jan 03, 2022	56.62	56.81	56.46	56.74	128,070	+0.23(+0.41%)
Dec 31, 2021	56.55	56.74	56.42	56.51	32,780	+0.06(+0.11%)
Dec 30, 2021	56.58	56.71	56.45	56.45	309,866	-0.17(-0.31%)
Dec 29, 2021	56.44	56.65	56.40	56.62	30,001	+0.16(+0.28%)
Dec 28, 2021	56.55	56.69	56.42	56.47	80,495	+0.05(+0.08%)
Dec 27, 2021	56.02	56.53	56.02	56.42	20,963	+0.39(+0.69%)
Dec 23, 2021	55.81	56.17	55.81	56.03	81,402	+0.37(+0.66%)
Dec 22, 2021	55.19	55.72	55.14	55.66	19,195	+0.50(+0.91%)
Dec 21, 2021	54.81	55.16	54.70	55.16	14,146	+0.83(+1.53%)
Dec 20, 2021	54.37	54.45	54.13	54.33	39,783	-0.49(-0.89%)
Dec 17, 2021	55.10	55.22	54.82	54.82	30,527	-0.61(-1.10%)
Dec 16, 2021	55.62	55.73	55.31	55.43	60,587	+0.10(+0.18%)
Dec 15, 2021	54.86	55.33	54.53	55.33	15,666	+0.67(+1.23%)
Dec 14, 2021	54.79	55.00	54.48	54.66	28,051	-0.38(-0.68%)
Dec 13, 2021	55.40	55.40	55.01	55.03	17,356	-0.46(-0.83%)
Dec 10, 2021	55.62	55.67	55.41	55.49	12,365	-0.11(-0.20%)
Dec 09, 2021	55.68	55.71	55.52	55.60	20,898	-0.47(-0.85%)
Dec 08, 2021	56.03	56.09	55.82	56.07	21,926	+0.13(+0.23%)
Dec 07, 2021	55.55	56.06	55.55	55.95	15,129	+1.38(+2.53%)
Dec 06, 2021	54.29	54.69	54.24	54.57	26,963	+0.37(+0.68%)
Dec 03, 2021	54.77	54.77	53.93	54.20	10,457	-0.18(-0.33%)
Dec 02, 2021	53.96	54.59	53.96	54.38	50,942	+0.65(+1.21%)

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.