Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	51.79	52.26	51.73	51.93	786,657	-0.41(-0.78%)
Feb 25, 2022	51.71	52.41	51.81	52.34	2,332,255	+1.10(+2.15%)
Feb 24, 2022	50.33	51.24	50.13	51.24	500,548	-0.28(-0.54%)
Feb 23, 2022	52.31	52.31	51.42	51.52	283,699	-0.57(-1.09%)
Feb 22, 2022	52.17	52.43	51.88	52.09	354,530	-0.40(-0.76%)
Feb 18, 2022				52.49	0	-0.09(-0.17%)
Feb 17, 2022	52.87	52.97	52.51	52.58	355,379	-0.79(-1.48%)
Feb 16, 2022	53.00	53.45	52.98	53.37	559,605	+0.01(+0.02%)
Feb 15, 2022	52.96	53.36	52.96	53.36	296,392	+0.61(+1.16%)
Feb 14, 2022	52.75	52.84	52.46	52.75	262,974	+0.04(+0.08%)
Feb 11, 2022	53.08	53.31	52.58	52.71	256,508	-0.42(-0.79%)
Feb 10, 2022	53.00	53.73	53.00	53.13	267,065	-0.88(-1.63%)
Feb 09, 2022	53.83	54.01	53.72	54.01	191,564	+0.78(+1.47%)
Feb 08, 2022	52.97	53.30	52.92	53.23	255,181	+0.32(+0.60%)
Feb 07, 2022	52.99	53.23	52.88	52.91	257,459	+0.01(+0.02%)
Feb 04, 2022	52.66	53.11	52.53	52.90	423,683	+0.42(+0.80%)
Feb 03, 2022	52.88	53.10	52.42	52.48	408,835	-1.11(-2.07%)
Feb 02, 2022	53.70	53.72	53.39	53.59	397,836	+0.81(+1.53%)
Feb 01, 2022	52.65	52.78	52.26	52.78	447,296	-0.02(-0.04%)
Jan 31, 2022	51.97	52.80		52.80	363,602	+1.07(+2.07%)
Jan 28, 2022	51.09	51.73	50.90	51.73	572,315	+0.24(+0.48%)
Jan 27, 2022	51.74	52.00	51.30	51.48	847,706	-0.77(-1.46%)
Jan 26, 2022	53.12	53.14	52.10	52.25	592,449	-0.77(-1.45%)
Jan 25, 2022	52.72	53.29	52.39	53.02	404,296	-0.14(-0.26%)
Jan 24, 2022	53.14	53.19	52.22	53.16	718,906	-0.22(-0.41%)
Jan 21, 2022	53.95	53.95	53.32	53.38	596,845	-0.20(-0.37%)
Jan 20, 2022	53.96	54.32	53.50	53.58	389,073	-0.23(-0.43%)
Jan 19, 2022	54.08	54.20	53.74	53.81	341,841	-0.66(-1.21%)
Jan 18, 2022	54.53	54.72	54.33	54.47	405,388	-0.84(-1.52%)
Jan 14, 2022				55.31	0	-0.10(-0.18%)
Jan 13, 2022	55.95	55.95	55.29	55.41	372,872	-0.56(-1.00%)
Jan 12, 2022	55.80	55.97	55.66	55.97	367,600	+0.76(+1.38%)
Jan 11, 2022	54.74	55.23	54.53	55.21	401,723	+0.47(+0.86%)
Jan 10, 2022	54.65	54.80	54.25	54.74	2,048,003	-0.16(-0.29%)
Jan 07, 2022	54.74	54.96	54.41	54.90	403,448	-0.28(-0.51%)
Jan 06, 2022	55.16	55.38	55.05	55.18	436,522	-0.43(-0.77%)
Jan 05, 2022	56.23	56.30	55.57	55.61	438,622	-0.23(-0.41%)
Jan 04, 2022	55.75	55.86	55.67	55.84	686,843	+0.74(+1.34%)
Jan 03, 2022	55.18	55.19	54.93	55.10	550,376	+0.02(+0.04%)
Dec 31, 2021	54.99	55.26	54.88	55.08	200,721	+0.04(+0.07%)
Dec 30, 2021	55.06	55.20	54.96	55.04	395,533	-0.14(-0.25%)
Dec 29, 2021	55.16	55.20	55.02	55.18	334,184	-0.23(-0.42%)
Dec 28, 2021	55.29	55.58	55.29	55.41	447,823	+0.03(+0.05%)
Dec 27, 2021	55.12	55.38	55.07	55.38	470,556	-0.05(-0.09%)
Dec 23, 2021	55.24	55.54	55.16	55.43	373,179	+0.28(+0.51%)
Dec 22, 2021	54.71	55.21	54.65	55.15	379,991	+0.09(+0.16%)
Dec 21, 2021	54.90	55.12	54.84	55.06	376,737	-1.34(-2.38%)
Dec 20, 2021	56.18	56.45	56.04	56.40	559,284	-0.48(-0.84%)
Dec 17, 2021	57.00	57.19	56.80	56.88	276,480	-0.67(-1.16%)
Dec 16, 2021	57.71	57.80	57.44	57.55	385,245	+0.04(+0.07%)
Dec 15, 2021	56.93	57.55	56.79	57.51	551,321	+0.99(+1.75%)
Dec 14, 2021	56.42	56.56	56.21	56.52	1,865,465	+0.04(+0.07%)
Dec 13, 2021	56.68	56.76	56.46	56.48	3,036,201	-0.57(-1.00%)
Dec 10, 2021	57.04	57.14	56.92	57.05	150,244	+0.02(+0.04%)
Dec 09, 2021	56.99	57.20	56.90	57.03	275,774	-0.48(-0.83%)
Dec 08, 2021	57.34	57.55	57.25	57.51	252,726	-0.05(-0.09%)
Dec 07, 2021	57.21	57.62	57.13	57.56	350,365	+1.32(+2.35%)
Dec 06, 2021	56.03	56.33	55.97	56.24	319,169	+0.03(+0.05%)
Dec 03, 2021	56.24	56.38	55.78	56.21	608,978	+0.40(+0.72%)
Dec 02, 2021	55.29	55.97	55.28	55.81	352,210	+0.85(+1.55%)

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.