Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	53.00	53.39	52.82	53.39	106,342	-0.18(-0.34%)
Feb 25, 2022	53.21	53.63	53.03	53.57	155,730	+1.19(+2.28%)
Feb 24, 2022	51.48	52.55	50.88	52.38	141,027	-1.37(-2.56%)
Feb 23, 2022	54.42	54.42	53.75	53.75	23,677	-0.07(-0.12%)
Feb 22, 2022	53.84	54.12	53.58	53.82	23,750	-0.82(-1.51%)
Feb 18, 2022				54.64	0	-0.12(-0.22%)
Feb 17, 2022	55.09	55.09	54.68	54.76	7,808	-0.56(-1.01%)
Feb 16, 2022	54.83	55.50	54.83	55.32	16,288	+0.37(+0.67%)
Feb 15, 2022	54.57	54.95	54.57	54.95	8,950	+1.07(+1.99%)
Feb 14, 2022	54.12	54.12	53.66	53.88	33,554	-0.64(-1.18%)
Feb 11, 2022	55.28	55.36	54.42	54.53	11,886	-0.64(-1.15%)
Feb 10, 2022	55.14	55.70	55.14	55.16	15,326	-0.48(-0.87%)
Feb 09, 2022	55.36	55.65	55.36	55.65	17,712	+0.63(+1.14%)
Feb 08, 2022	54.72	55.02	54.65	55.02	11,570	+0.39(+0.71%)
Feb 07, 2022	54.48	54.90	54.48	54.63	58,309	+0.30(+0.56%)
Feb 04, 2022	53.96	54.45	53.90	54.33	38,740	+0.07(+0.12%)
Feb 03, 2022	54.45		54.24	54.26	242,158	-0.59(-1.08%)
Feb 02, 2022	54.96	54.99	54.64	54.86	141,783	+0.17(+0.31%)
Feb 01, 2022	54.73	54.78	54.41	54.69	28,532	+0.14(+0.26%)
Jan 31, 2022	53.86	54.74		54.55	96,998	+1.12(+2.09%)
Jan 28, 2022	53.01	53.42	52.92	53.43	191,832	+0.19(+0.36%)
Jan 27, 2022	53.37	53.60	53.06	53.24	140,087	-0.16(-0.30%)
Jan 26, 2022	54.01	54.27	53.19	53.40	225,732	-0.44(-0.81%)
Jan 25, 2022	53.72	54.07	53.37	53.84	262,732	-0.19(-0.35%)
Jan 24, 2022	53.99	54.11	53.05	54.03	123,476	-0.92(-1.67%)
Jan 21, 2022	55.44	55.45	54.90	54.94	42,596	-0.79(-1.41%)
Jan 20, 2022	56.08	56.45	55.71	55.73	32,254	-0.08(-0.14%)
Jan 19, 2022	55.97	56.10	55.78	55.81	32,705	+0.09(+0.17%)
Jan 18, 2022	55.77	55.88	55.58	55.71	18,132	-0.39(-0.69%)
Jan 14, 2022				56.10	0	+0.17(+0.31%)
Jan 13, 2022	56.40	56.40	55.88	55.93	19,495	-0.53(-0.94%)
Jan 12, 2022	56.25	56.58	56.20	56.46	141,976	+0.45(+0.80%)
Jan 11, 2022	55.57	56.07	55.49	56.02	85,655	+0.24(+0.43%)
Jan 10, 2022	55.76	55.80	55.48	55.77	40,625	+0.17(+0.31%)
Jan 07, 2022	55.54	55.67	55.28	55.60	19,113	-0.07(-0.12%)
Jan 06, 2022	55.74	55.88	55.67	55.67	15,862	+0.01(+0.03%)
Jan 05, 2022	56.10	56.31	55.56	55.66	571,379	-0.65(-1.16%)
Jan 04, 2022	56.42	56.53	56.26	56.31	16,277	-0.13(-0.24%)
Jan 03, 2022	56.41	56.50	56.13	56.44	46,157	+0.22(+0.39%)
Dec 31, 2021	56.16	56.37	56.13	56.22	40,312	+0.03(+0.05%)
Dec 30, 2021	55.76	56.20	55.76	56.20	57,602	+0.39(+0.70%)
Dec 29, 2021	55.82	55.87	55.53	55.81	103,622	+0.09(+0.17%)
Dec 28, 2021	55.67	55.81	55.65	55.71	72,726	-0.11(-0.20%)
Dec 27, 2021	55.51	55.83	55.51	55.83	68,788	+0.49(+0.89%)
Dec 23, 2021	55.23	55.39	55.10	55.33	63,655	+0.34(+0.62%)
Dec 22, 2021	54.65	54.99	54.65	54.99	142,478	+0.55(+1.01%)
Dec 21, 2021	54.32	54.49	54.25	54.44	56,952	+0.48(+0.90%)
Dec 20, 2021	53.61	54.00	53.45	53.96	73,440	-0.40(-0.73%)
Dec 17, 2021	54.36	54.59	54.28	54.35	59,330	-0.50(-0.91%)
Dec 16, 2021	55.10	55.10	54.73	54.85	30,794	+0.20(+0.36%)
Dec 15, 2021	54.53	54.73	54.12	54.66	85,171	+0.18(+0.33%)
Dec 14, 2021	54.51	54.56	54.28	54.48	26,874	-0.36(-0.66%)
Dec 13, 2021	55.14	55.14	54.67	54.84	132,445	-0.33(-0.61%)
Dec 10, 2021	55.29	55.33	55.11	55.17	12,457	+0.09(+0.17%)
Dec 09, 2021	55.15	55.20	55.02	55.08	21,854	-0.26(-0.47%)
Dec 08, 2021	55.13	55.43	55.13	55.34	28,489	+0.26(+0.47%)
Dec 07, 2021	54.55	55.08	54.55	55.08	76,740	+0.69(+1.26%)
Dec 06, 2021	54.05	54.47	53.91	54.39	48,518	+0.34(+0.64%)
Dec 03, 2021	54.61	54.64	53.99	54.05	413,681	-0.40(-0.73%)
Dec 02, 2021	54.64	54.76	54.34	54.45	62,036	+0.05(+0.09%)

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.