Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	54.10	54.37	53.74	54.31	973,458	-0.43(-0.79%)
Feb 25, 2022	53.29	54.76	53.95	54.74	180,125	+1.61(+3.04%)
Feb 24, 2022	51.79	53.20	51.58	53.12	228,741	+0.40(+0.76%)
Feb 23, 2022	53.30	53.50	52.70	52.72	132,863	-0.36(-0.68%)
Feb 22, 2022	52.92	53.47	52.79	53.08	199,367	-0.14(-0.26%)
Feb 18, 2022				53.22	0	-0.45(-0.83%)
Feb 17, 2022	54.36	54.36	53.62	53.67	92,793	-0.96(-1.76%)
Feb 16, 2022	54.22	54.76	54.13	54.63	125,634	+0.00(+0.00%)
Feb 15, 2022	54.42	54.68	54.37	54.63	380,720	+0.67(+1.24%)
Feb 14, 2022	54.49	54.53	53.65	53.96	113,313	-0.56(-1.04%)
Feb 11, 2022	55.22	55.58	54.48	54.52	92,490	-0.69(-1.25%)
Feb 10, 2022	55.44	55.94	55.04	55.21	205,248	-0.90(-1.61%)
Feb 09, 2022	55.88	56.23	55.88	56.12	152,181	+0.62(+1.12%)
Feb 08, 2022	54.85	55.58	54.77	55.50	280,339	+0.38(+0.69%)
Feb 07, 2022	55.36	55.45	54.98	55.11	126,714	-0.10(-0.18%)
Feb 04, 2022	54.95	55.59	54.82	55.21	122,459	-0.16(-0.29%)
Feb 03, 2022	55.46		55.30	55.37	197,722	-0.33(-0.59%)
Feb 02, 2022	55.04	55.82	54.97	55.70	190,524	+0.62(+1.13%)
Feb 01, 2022	54.99	55.13	54.62	55.08	223,935	+0.22(+0.40%)
Jan 31, 2022	54.31	54.93		54.86	189,065	+0.62(+1.14%)
Jan 28, 2022	53.05	54.33	52.81	54.25	309,733	+1.18(+2.22%)
Jan 27, 2022	53.29	54.02	53.07	53.07	418,942	-0.03(-0.06%)
Jan 26, 2022	53.76	54.07	52.77	53.10	236,464	-0.37(-0.69%)
Jan 25, 2022	53.24	53.83	52.78	53.47	590,628	-0.35(-0.65%)
Jan 24, 2022	53.40	53.98	52.12	53.82	1,350,831	-0.25(-0.47%)
Jan 21, 2022	54.71	54.86	54.01	54.07	3,461,262	-0.60(-1.09%)
Jan 20, 2022	55.07	55.70	54.65	54.67	744,404	-0.32(-0.58%)
Jan 19, 2022	55.45	55.66	54.95	54.99	638,733	-0.19(-0.35%)
Jan 18, 2022	55.71	55.71	55.17	55.18	241,017	-0.95(-1.69%)
Jan 14, 2022				56.13	0	-0.09(-0.16%)
Jan 13, 2022	57.25	57.25	56.14	56.21	245,721	-1.02(-1.79%)
Jan 12, 2022	57.24	57.28	56.99	57.24	312,968	-0.16(-0.28%)
Jan 11, 2022	57.12	57.42	56.75	57.40	167,783	+0.48(+0.84%)
Jan 10, 2022	56.21	56.98	55.98	56.92	419,280	+0.50(+0.88%)
Jan 07, 2022	56.68	56.68	56.40	56.42	172,710	-0.39(-0.69%)
Jan 06, 2022	57.18	57.36	56.64	56.81	189,348	-0.63(-1.09%)
Jan 05, 2022	58.17	58.44	57.41	57.44	212,042	-0.60(-1.04%)
Jan 04, 2022	58.82	58.82	57.79	58.04	643,534	-0.92(-1.55%)
Jan 03, 2022	59.47	59.47	58.40	58.96	896,181	-0.55(-0.92%)
Dec 31, 2021	59.78	59.93	59.47	59.51	102,970	-0.30(-0.50%)
Dec 30, 2021	59.72	59.96	59.71	59.80	253,041	+0.18(+0.30%)
Dec 29, 2021	59.16	59.72	59.15	59.63	617,477	+0.33(+0.55%)
Dec 28, 2021	59.64	59.66	59.18	59.30	251,491	-0.20(-0.33%)
Dec 27, 2021	59.29	59.50	59.12	59.50	283,080	+0.47(+0.79%)
Dec 23, 2021	59.04	59.20	58.85	59.03	241,143	+0.28(+0.47%)
Dec 22, 2021	58.15	58.80	58.08	58.75	142,024	+0.60(+1.03%)
Dec 21, 2021	57.97	58.16	57.57	58.15	98,437	+0.37(+0.64%)
Dec 20, 2021	58.08	58.16	57.36	57.78	281,965	-0.43(-0.74%)
Dec 17, 2021	58.22	58.64	57.89	58.21	100,426	-0.23(-0.40%)
Dec 16, 2021	58.27	58.76	58.27	58.44	104,060	+0.24(+0.41%)
Dec 15, 2021	57.13	58.21	57.13	58.21	109,279	+1.24(+2.18%)
Dec 14, 2021	57.09	57.21	56.72	56.96	108,684	-0.26(-0.45%)
Dec 13, 2021	56.63	57.37	56.63	57.22	93,480	+0.41(+0.73%)
Dec 10, 2021	56.61	56.91	56.53	56.80	62,596	+0.11(+0.19%)
Dec 09, 2021	56.77	56.94	56.69	56.70	71,061	-0.04(-0.07%)
Dec 08, 2021	56.45	56.79	56.23	56.74	233,304	+0.42(+0.74%)
Dec 07, 2021	55.92	56.38	55.89	56.32	126,253	+0.85(+1.53%)
Dec 06, 2021	55.27	55.64	55.16	55.47	259,062	+0.26(+0.47%)
Dec 03, 2021	55.55	55.55	54.78	55.21	2,128,637	+0.00(+0.00%)
Dec 02, 2021	54.88	55.40	54.88	55.21	1,401,687	+0.31(+0.57%)

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.