Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	53.65	54.43	53.52	54.35	731,675	-0.06(-0.12%)
Feb 25, 2022	52.56	54.56	52.32	54.41	787,187	+1.97(+3.76%)
Feb 24, 2022	52.65	52.65	51.06	52.44	941,186	-0.91(-1.70%)
Feb 23, 2022	54.38	54.45	53.23	53.35	822,289	-0.82(-1.52%)
Feb 22, 2022	54.05	54.58	53.69	54.17	818,126	-0.03(-0.05%)
Feb 18, 2022				54.20	0	+0.39(+0.72%)
Feb 17, 2022	53.12	53.97	52.81	53.81	807,627	+0.68(+1.28%)
Feb 16, 2022	52.77	53.51	52.45	53.13	808,087	+0.40(+0.75%)
Feb 15, 2022	51.71	52.78	51.43	52.74	682,303	+1.30(+2.54%)
Feb 14, 2022	51.37	51.71	50.70	51.43	605,740	-0.06(-0.11%)
Feb 11, 2022	51.48	52.63	51.05	51.49	566,056	+0.30(+0.59%)
Feb 10, 2022	52.22	53.25	50.89	51.19	851,011	-1.35(-2.57%)
Feb 09, 2022	52.48	52.70	52.22	52.54	524,028	+0.31(+0.60%)
Feb 08, 2022	51.63	52.47	51.21	52.22	603,260	+0.84(+1.63%)
Feb 07, 2022	51.84	52.02	51.21	51.39	470,017	-0.40(-0.78%)
Feb 04, 2022	52.26	52.26	51.19	51.79	473,323	-0.52(-1.00%)
Feb 03, 2022	53.03		52.26	52.32	500,723	-0.63(-1.20%)
Feb 02, 2022	53.12	53.19	52.52	52.95	678,310	-0.05(-0.09%)
Feb 01, 2022	51.98	53.25	51.98	53.00	865,608	+0.97(+1.87%)
Jan 31, 2022	51.77	52.25	51.69	52.02	2,007,968	-0.08(-0.16%)
Jan 28, 2022	51.66	52.13	51.21	52.11	481,231	+0.28(+0.53%)
Jan 27, 2022	51.77	53.25	51.30	51.83	644,114	+0.33(+0.64%)
Jan 26, 2022	52.34	53.00	51.33	51.50	565,928	-0.76(-1.46%)
Jan 25, 2022	52.25	52.71	51.40	52.26	557,084	-0.62(-1.18%)
Jan 24, 2022	51.50	53.17	51.26	52.89	676,547	+0.79(+1.52%)
Jan 21, 2022	52.95	53.14	51.94	52.10	378,480	-0.90(-1.70%)
Jan 20, 2022	53.73	54.11	52.90	53.00	449,574	-0.75(-1.40%)
Jan 19, 2022	53.06	54.04	52.74	53.75	592,805	+0.72(+1.35%)
Jan 18, 2022	53.37	53.44	52.72	53.03	489,361	-0.73(-1.35%)
Jan 14, 2022				53.76	0	-0.15(-0.27%)
Jan 13, 2022	53.76	54.51	53.45	53.91	311,603	+0.38(+0.70%)
Jan 12, 2022	53.68	53.94	52.80	53.53	599,947	-0.13(-0.24%)
Jan 11, 2022	53.68	53.68	52.72	53.66	518,691	+0.18(+0.34%)
Jan 10, 2022	53.55	53.84	53.02	53.47	518,051	-0.16(-0.29%)
Jan 07, 2022	53.35	53.76	53.27	53.63	496,210	+0.21(+0.40%)
Jan 06, 2022	54.15	54.15	53.07	53.42	457,583	-0.27(-0.50%)
Jan 05, 2022	53.76	54.74	53.64	53.69	548,316	+0.14(+0.26%)
Jan 04, 2022	52.74	54.46	52.74	53.55	573,532	+0.74(+1.41%)
Jan 03, 2022	53.22	53.57	52.46	52.80	511,685	-0.37(-0.69%)
Dec 31, 2021	53.09	53.48	53.08	53.17	381,560	+0.17(+0.31%)
Dec 30, 2021	53.42	53.90	52.90	53.01	418,974	-0.21(-0.40%)
Dec 29, 2021	53.09	53.67	53.09	53.22	539,274	+0.14(+0.26%)
Dec 28, 2021	52.35	53.24	52.35	53.08	722,200	+0.70(+1.33%)
Dec 27, 2021	51.21	52.46	51.13	52.38	670,436	+1.42(+2.79%)
Dec 23, 2021	50.86	51.14	50.53	50.96	924,390	+0.13(+0.25%)
Dec 22, 2021	51.57	51.85	50.59	50.83	1,178,830	-0.77(-1.50%)
Dec 21, 2021	51.28	52.35	51.07	51.60	1,645,433	+1.07(+2.13%)
Dec 20, 2021	53.35	53.51	50.35	50.53	1,099,861	-3.38(-6.27%)
Dec 17, 2021	54.74	54.82	53.80	53.91	1,308,803	-0.82(-1.49%)
Dec 16, 2021	54.53	55.05	54.43	54.72	1,162,198	+0.49(+0.90%)
Dec 15, 2021	54.37	54.54	53.80	54.24	538,221	+0.03(+0.05%)
Dec 14, 2021	54.70	54.94	54.02	54.21	847,828	-0.35(-0.64%)
Dec 13, 2021	55.04	55.27	54.37	54.56	665,894	-0.45(-0.82%)
Dec 10, 2021	55.18	55.64	54.64	55.01	609,075	+0.26(+0.47%)
Dec 09, 2021	55.07	55.31	54.64	54.75	536,563	-0.58(-1.05%)
Dec 08, 2021	55.49	55.93	55.07	55.33	582,330	+0.03(+0.05%)
Dec 07, 2021	55.68	55.91	55.08	55.30	1,084,579	-0.10(-0.18%)
Dec 06, 2021	54.64	55.94	54.55	55.40	957,242	+1.22(+2.25%)
Dec 03, 2021	54.27	55.01	53.98	54.18	1,052,689	+0.01(+0.02%)
Dec 02, 2021	53.54	54.59	53.49	54.17	1,717,353	+0.81(+1.51%)

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.