Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	55.24	56.26	55.08	56.07	2,708,160	+0.06(+0.11%)
Feb 25, 2022	56.46	56.67	55.65	56.01	3,307,080	-0.15(-0.26%)
Feb 24, 2022	55.43	56.34	54.61	56.15	3,717,233	+0.41(+0.73%)
Feb 23, 2022	57.32	57.42	55.68	55.74	2,580,728	-1.42(-2.49%)
Feb 22, 2022	57.36	57.91	56.79	57.17	2,446,050	-0.12(-0.21%)
Feb 18, 2022				57.29	0	+0.10(+0.18%)
Feb 17, 2022	57.72	58.25	57.05	57.18	2,638,829	-0.82(-1.41%)
Feb 16, 2022	57.52	58.23	56.92	58.00	2,330,823	+0.40(+0.70%)
Feb 15, 2022	57.27	58.19	57.03	57.60	2,685,898	+0.82(+1.44%)
Feb 14, 2022	56.79	57.15	56.16	56.78	1,983,583	+0.10(+0.18%)
Feb 11, 2022	56.84	57.83	56.37	56.68	2,172,621	-0.11(-0.19%)
Feb 10, 2022	57.34	58.01	56.48	56.79	2,433,070	-1.03(-1.78%)
Feb 09, 2022	57.76	58.01	57.29	57.82	2,261,700	+0.62(+1.09%)
Feb 08, 2022	58.01	58.13	56.79	57.20	2,927,057	-0.39(-0.68%)
Feb 07, 2022	57.73	57.98	57.10	57.59	2,036,004	+0.07(+0.12%)
Feb 04, 2022	57.42	57.97	56.48	57.52	2,218,351	-0.19(-0.33%)
Feb 03, 2022	58.42		57.55	57.71	3,304,495	-0.76(-1.30%)
Feb 02, 2022	57.59	58.60	57.18	58.47	3,262,449	+0.46(+0.80%)
Feb 01, 2022	56.48	58.09	56.06	58.01	3,224,360	+1.42(+2.52%)
Jan 31, 2022	56.57			56.58	3,173,214	-0.41(-0.72%)
Jan 28, 2022	56.50	57.02	55.55	56.99	3,041,645	+0.27(+0.47%)
Jan 27, 2022	57.33	58.22	56.23	56.72	3,051,144	-0.40(-0.70%)
Jan 26, 2022	57.89	59.36	56.43	57.12	4,545,547	-0.04(-0.07%)
Jan 25, 2022	55.70	58.41	53.32	57.17	7,896,341	+1.70(+3.07%)
Jan 24, 2022	55.09	55.80	53.97	55.46	5,883,834	-0.25(-0.45%)
Jan 21, 2022	56.30	56.73	55.60	55.71	2,995,519	-0.45(-0.80%)
Jan 20, 2022	57.37	57.54	56.05	56.16	2,269,434	-1.13(-1.98%)
Jan 19, 2022	58.59	58.59	57.18	57.29	2,367,167	-1.10(-1.89%)
Jan 18, 2022	58.27	58.80	57.64	58.40	2,973,811	-0.32(-0.55%)
Jan 14, 2022				58.72	0	+0.72(+1.24%)
Jan 13, 2022	56.52	58.27	56.50	58.00	3,180,547	+1.69(+3.00%)
Jan 12, 2022	56.24	56.42	55.57	56.31	1,891,872	+0.10(+0.17%)
Jan 11, 2022	56.18	56.33	55.21	56.21	2,402,448	+0.01(+0.02%)
Jan 10, 2022	56.60	57.25	55.85	56.20	3,057,502	-0.65(-1.13%)
Jan 07, 2022	57.01	57.42	56.67	56.84	2,747,828	-0.36(-0.63%)
Jan 06, 2022	56.94	57.68	56.35	57.20	3,047,619	+0.57(+1.00%)
Jan 05, 2022	56.64	57.67	56.47	56.64	4,091,262	+0.21(+0.37%)
Jan 04, 2022	54.12	56.59	53.81	56.43	4,016,468	+2.60(+4.82%)
Jan 03, 2022	53.70	54.31	53.51	53.84	2,320,732	+0.13(+0.24%)
Dec 31, 2021	53.08	53.94	53.04	53.70	1,458,263	+0.51(+0.96%)
Dec 30, 2021	53.41	53.55	53.17	53.19	1,049,345	-0.13(-0.24%)
Dec 29, 2021	52.90	53.44	52.69	53.32	1,285,002	+0.44(+0.84%)
Dec 28, 2021	52.13	52.94	52.05	52.88	1,319,699	+0.67(+1.28%)
Dec 27, 2021	51.93	52.26	51.50	52.21	1,311,569	+0.52(+1.00%)
Dec 23, 2021	51.37	52.15	51.28	51.69	2,083,026	+0.42(+0.82%)
Dec 22, 2021	51.26	51.67	50.92	51.27	2,283,955	+0.54(+1.06%)
Dec 21, 2021	50.46	51.17	50.23	50.74	3,445,108	+0.77(+1.53%)
Dec 20, 2021	50.05	50.78	49.32	49.97	4,308,421	-0.84(-1.65%)
Dec 17, 2021	51.87	51.99	50.23	50.81	8,552,000	-1.47(-2.81%)
Dec 16, 2021	53.24	53.41	52.11	52.27	4,312,476	-0.41(-0.79%)
Dec 15, 2021	52.75	53.17	51.92	52.69	3,942,053	-0.05(-0.09%)
Dec 14, 2021	52.81	53.90	52.60	52.74	2,477,845	-0.11(-0.20%)
Dec 13, 2021	53.26	53.39	52.41	52.84	3,220,072	-0.47(-0.89%)
Dec 10, 2021	53.53	53.91	53.14	53.32	2,607,151	+0.32(+0.60%)
Dec 09, 2021	52.68	53.45	52.68	53.00	2,074,138	-0.18(-0.34%)
Dec 08, 2021	52.41	53.33	52.41	53.18	2,865,680	+0.78(+1.48%)
Dec 07, 2021	52.67	53.07	52.23	52.40	3,094,223	+0.00(+0.00%)
Dec 06, 2021	51.62	52.83	51.49	52.40	3,136,419	+1.16(+2.26%)
Dec 03, 2021	50.82	51.67	50.78	51.24	3,812,857	+1.02(+2.04%)
Dec 02, 2021	49.78	50.48	49.64	50.22	3,253,346	+0.90(+1.83%)

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.