Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	51.45	52.15	51.31	51.99	1,009,530	-0.11(-0.20%)
Feb 25, 2022	51.10	52.10	51.21	52.10	871,320	+1.18(+2.31%)
Feb 24, 2022	48.92	51.00	48.80	50.92	2,311,461	+0.72(+1.44%)
Feb 23, 2022	51.48	51.53	50.12	50.20	751,904	-0.92(-1.79%)
Feb 22, 2022	51.41	51.81	50.66	51.12	1,427,365	-0.55(-1.06%)
Feb 18, 2022				51.67	0	-0.36(-0.69%)
Feb 17, 2022	52.76	52.78	51.93	52.02	715,591	-1.10(-2.07%)
Feb 16, 2022	52.78	53.27	52.57	53.12	540,900	+0.10(+0.18%)
Feb 15, 2022	52.77	53.06	52.72	53.03	611,080	+0.81(+1.55%)
Feb 14, 2022	52.31	52.49	51.78	52.22	663,647	-0.16(-0.31%)
Feb 11, 2022	53.41	53.62	52.18	52.38	814,252	-1.01(-1.90%)
Feb 10, 2022	53.60	54.36	53.12	53.39	1,046,323	-0.95(-1.74%)
Feb 09, 2022	53.99	54.35	53.99	54.34	473,505	+0.80(+1.50%)
Feb 08, 2022	53.04	53.63	52.86	53.54	440,443	+0.48(+0.91%)
Feb 07, 2022	53.31	53.48	52.92	53.06	508,559	-0.18(-0.34%)
Feb 04, 2022	53.02	53.67	52.65	53.24	618,234	+0.30(+0.57%)
Feb 03, 2022	53.45	53.72	52.89	52.94	401,690	-1.28(-2.37%)
Feb 02, 2022	54.08	54.30	53.72	54.22	533,570	+0.46(+0.86%)
Feb 01, 2022	53.51	53.81	53.04	53.76	464,956	+0.39(+0.72%)
Jan 31, 2022	52.31	53.42		53.37	1,011,445	+0.99(+1.90%)
Jan 28, 2022	51.33	52.40	50.77	52.38	1,339,210	+1.22(+2.38%)
Jan 27, 2022	52.02	52.43	50.96	51.16	1,323,752	-0.34(-0.66%)
Jan 26, 2022	52.43	52.74	50.98	51.50	690,464	-0.15(-0.30%)
Jan 25, 2022	51.53	52.15	50.77	51.66	882,103	-0.65(-1.24%)
Jan 24, 2022	51.26	52.34	50.02	52.30	2,144,957	+0.28(+0.54%)
Jan 21, 2022	52.86	53.20	52.01	52.02	910,224	-0.98(-1.86%)
Jan 20, 2022	53.93	54.47	52.98	53.01	543,329	-0.64(-1.19%)
Jan 19, 2022	54.42	54.58	53.63	53.64	687,277	-0.59(-1.09%)
Jan 18, 2022	54.67	54.67	54.13	54.23	525,666	-1.01(-1.83%)
Jan 14, 2022				55.25	0	+0.05(+0.09%)
Jan 13, 2022	56.11	56.17	55.12	55.20	663,683	-0.72(-1.29%)
Jan 12, 2022	56.05	56.20	55.70	55.92	442,925	+0.10(+0.17%)
Jan 11, 2022	55.30	55.83	54.90	55.83	389,073	+0.49(+0.89%)
Jan 10, 2022	55.03	55.33	54.27	55.33	525,916	-0.07(-0.12%)
Jan 07, 2022	55.60	55.77	55.22	55.40	1,221,842	-0.19(-0.35%)
Jan 06, 2022	55.58	55.96	55.31	55.59	529,883	-0.06(-0.10%)
Jan 05, 2022	56.72	56.83	55.63	55.65	565,007	-1.12(-1.97%)
Jan 04, 2022	56.94	57.02	56.53	56.77	427,888	+0.05(+0.09%)
Jan 03, 2022	56.61	56.74	56.30	56.72	720,600	+0.31(+0.55%)
Dec 31, 2021	56.45	56.63	56.39	56.41	229,077	-0.12(-0.20%)
Dec 30, 2021	56.76	56.90	56.50	56.53	211,481	-0.16(-0.29%)
Dec 29, 2021	56.66	56.84	56.51	56.69	307,443	+0.10(+0.17%)
Dec 28, 2021	56.68	56.85	56.51	56.60	470,707	-0.08(-0.14%)
Dec 27, 2021	56.04	56.67	56.04	56.67	345,239	+0.83(+1.49%)
Dec 23, 2021	55.70	56.05	55.70	55.84	704,215	+0.34(+0.61%)
Dec 22, 2021	54.89	55.54	54.89	55.51	392,897	+0.52(+0.95%)
Dec 21, 2021	54.45	54.99	54.19	54.99	327,686	+1.02(+1.90%)
Dec 20, 2021	53.99	54.03	53.49	53.96	977,675	-0.65(-1.19%)
Dec 17, 2021	54.70	55.15	54.35	54.61	662,347	-0.53(-0.96%)
Dec 16, 2021	55.85	55.90	54.94	55.14	421,696	-0.43(-0.78%)
Dec 15, 2021	54.81	55.66	54.48	55.57	462,498	+0.79(+1.44%)
Dec 14, 2021	54.73	55.08	54.46	54.78	427,348	-0.40(-0.73%)
Dec 13, 2021	55.58	55.66	55.16	55.19	384,162	-0.50(-0.90%)
Dec 10, 2021	55.55	55.70	55.20	55.69	605,037	+0.48(+0.87%)
Dec 09, 2021	55.46	55.52	55.17	55.21	853,792	-0.41(-0.74%)
Dec 08, 2021	55.49	55.66	55.30	55.62	551,618	+0.20(+0.36%)
Dec 07, 2021	55.05	55.55	55.03	55.42	659,664	+1.11(+2.04%)
Dec 06, 2021	53.99	54.57	53.72	54.31	606,936	+0.62(+1.16%)
Dec 03, 2021	54.39	54.39	53.15	53.69	639,554	-0.44(-0.82%)
Dec 02, 2021	53.32	54.34	53.30	54.13	427,012	+0.82(+1.53%)

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.