Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	54.15	54.22	54.15	54.22	1,132	+0.01(+0.03%)
Feb 25, 2022	54.44	54.30	54.05	54.21	7,093	-0.88(-1.60%)
Feb 24, 2022	55.77	55.80	55.00	55.09	26,667	+0.15(+0.28%)
Feb 23, 2022	54.89	55.00	54.84	54.93	2,504	-0.05(-0.10%)
Feb 22, 2022	54.93	55.04	54.80	54.99	11,761	+0.82(+1.50%)
Feb 18, 2022				54.17	0	-0.22(-0.40%)
Feb 17, 2022	54.01	54.39	54.01	54.39	305	+0.41(+0.76%)
Feb 16, 2022	53.98	53.98	53.98	53.98	23	-0.17(-0.32%)
Feb 15, 2022	54.26	54.26	53.74	54.15	1,826	-0.16(-0.30%)
Feb 14, 2022	54.41	54.41	54.31	54.31	402	-0.36(-0.66%)
Feb 11, 2022	54.45	54.81	54.45	54.67	615	-0.21(-0.38%)
Feb 10, 2022	55.10	55.34	54.87	54.89	3,275	-0.27(-0.49%)
Feb 09, 2022	55.27	55.76	55.16	55.16	601	+0.90(+1.66%)
Feb 08, 2022	54.35	54.35	54.25	54.26	2,068	+0.12(+0.21%)
Feb 07, 2022	54.14	54.14	54.14	54.14	105	-0.64(-1.17%)
Feb 04, 2022	54.56	54.78	54.38	54.78	11,814	+0.70(+1.29%)
Feb 03, 2022	53.38			54.08	2,130	+0.38(+0.71%)
Feb 02, 2022	54.23	54.23	53.70	53.70	2,608	-1.82(-3.28%)
Feb 01, 2022	55.71	55.71	55.53	55.53	847	+0.31(+0.56%)
Jan 31, 2022	54.30	55.22		55.22	4,536	+0.50(+0.92%)
Jan 28, 2022	54.72	54.72	54.57	54.72	1,673	-0.52(-0.94%)
Jan 27, 2022	55.36	55.43	55.23	55.23	855	-0.06(-0.12%)
Jan 26, 2022	55.55	55.55	55.30	55.30	1,108	-0.88(-1.57%)
Jan 25, 2022	56.36	56.42	56.17	56.18	1,145	-0.46(-0.80%)
Jan 24, 2022	55.59	56.76	55.59	56.63	4,909	+0.03(+0.06%)
Jan 21, 2022	56.66	56.83	56.60	56.60	5,475	-0.06(-0.11%)
Jan 20, 2022	57.90	57.90	56.63	56.66	1,706	-0.57(-1.00%)
Jan 19, 2022	56.37	57.43	56.37	57.23	3,254	+1.31(+2.34%)
Jan 18, 2022	56.34	56.34	55.93	55.93	557	+0.76(+1.38%)
Jan 14, 2022				55.16	0	+0.80(+1.47%)
Jan 13, 2022	54.81	54.81	54.13	54.37	1,170	-0.68(-1.24%)
Jan 12, 2022	55.36	55.36	55.05	55.05	9,099	+0.53(+0.97%)
Jan 11, 2022	54.44	54.55	54.39	54.52	2,234	+0.77(+1.43%)
Jan 10, 2022	52.99	53.80	52.85	53.75	4,028	-0.20(-0.37%)
Jan 07, 2022	54.33	54.33	53.95	53.95	3,737	-0.84(-1.53%)
Jan 06, 2022	54.70	54.95	54.65	54.79	2,092	-0.24(-0.44%)
Jan 05, 2022	55.40	55.43	55.01	55.03	4,605	-1.15(-2.05%)
Jan 04, 2022	56.05	56.25	56.05	56.18	1,077	-0.16(-0.28%)
Jan 03, 2022	56.34	56.34	56.34	56.34	414	-0.14(-0.24%)
Dec 31, 2021	56.48	56.48	56.48	56.48	100	+0.07(+0.13%)
Dec 30, 2021	55.97	56.41	55.97	56.41	752	-0.79(-1.38%)
Dec 29, 2021	56.77	57.20	56.61	57.20	608	+0.19(+0.33%)
Dec 28, 2021	57.08	57.08	57.01	57.01	491	-0.75(-1.30%)
Dec 27, 2021	57.65	57.79	57.54	57.76	2,036	+0.05(+0.09%)
Dec 23, 2021	57.70	57.70	57.70	57.70	114	-0.07(-0.13%)
Dec 22, 2021	57.87	57.87	57.77	57.78	1,273	+1.48(+2.63%)
Dec 21, 2021	55.91	56.46	55.90	56.30	1,477	+0.53(+0.95%)
Dec 20, 2021	56.09	56.09	55.77	55.77	1,569	-1.50(-2.62%)
Dec 17, 2021	57.20	57.38	57.20	57.27	1,525	-0.91(-1.57%)
Dec 16, 2021	57.62	58.35	57.62	58.18	2,213	+0.23(+0.40%)
Dec 15, 2021	58.37	58.37	57.86	57.95	10,255	-0.89(-1.51%)
Dec 14, 2021	59.40	59.40	58.82	58.84	608	-0.14(-0.24%)
Dec 13, 2021	58.92	58.98	58.85	58.98	983	-0.18(-0.30%)
Dec 10, 2021	59.16	59.17	59.16	59.17	176	+0.08(+0.14%)
Dec 09, 2021	59.08	59.18	58.92	59.08	3,405	-0.34(-0.58%)
Dec 08, 2021	59.11	59.57	59.11	59.42	2,216	+1.00(+1.72%)
Dec 07, 2021	58.11	58.53	58.11	58.42	10,420	+0.91(+1.58%)
Dec 06, 2021	57.67	57.67	57.50	57.51	966	+1.00(+1.77%)
Dec 03, 2021	56.18	56.79	56.18	56.51	11,387	+0.58(+1.04%)
Dec 02, 2021	55.62	56.37	55.62	55.93	5,350	+0.16(+0.28%)

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.