Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	51.73	52.32	51.69	51.95	10,620	-0.17(-0.33%)
Feb 25, 2022	51.53	52.12	51.53	52.12	13,730	+1.62(+3.21%)
Feb 24, 2022	51.16	50.73	49.66	50.50	19,989	-1.59(-3.05%)
Feb 23, 2022	52.54	52.54	52.04	52.09	5,328	-0.14(-0.27%)
Feb 22, 2022	52.33	52.51	52.05	52.22	6,917	+1.07(+2.09%)
Feb 18, 2022				51.16	0	-0.62(-1.20%)
Feb 17, 2022	51.88	52.01	51.24	51.78	7,023	+0.18(+0.35%)
Feb 16, 2022	50.98	51.59	50.98	51.59	5,572	+0.90(+1.77%)
Feb 15, 2022	50.30	50.70	50.25	50.70	10,640	+0.74(+1.49%)
Feb 14, 2022	50.00	50.00	49.53	49.95	9,010	-1.16(-2.28%)
Feb 11, 2022	51.58	51.86	50.95	51.12	21,212	-1.22(-2.32%)
Feb 10, 2022	52.86	53.04	52.14	52.33	20,692	-0.48(-0.91%)
Feb 09, 2022	52.65	53.07	52.49	52.81	23,336	+0.84(+1.61%)
Feb 08, 2022	51.67	51.98	51.62	51.98	2,245	+0.44(+0.85%)
Feb 07, 2022	51.60	51.76	51.33	51.54	10,041	+0.19(+0.37%)
Feb 04, 2022	51.18	51.37	51.10	51.35	66,847	-0.37(-0.72%)
Feb 03, 2022	51.78		51.62	51.72	12,260	+0.23(+0.44%)
Feb 02, 2022	51.38	51.53	51.24	51.49	7,101	+0.71(+1.39%)
Feb 01, 2022	50.27	50.78	50.13	50.78	12,259	+1.13(+2.28%)
Jan 31, 2022	49.22	49.76		49.65	16,721	+0.47(+0.96%)
Jan 28, 2022	50.18	50.18	48.59	49.18	34,829	-1.38(-2.72%)
Jan 27, 2022	50.87	51.15	50.20	50.55	12,337	-0.67(-1.31%)
Jan 26, 2022	51.79	52.04	51.09	51.23	33,807	-0.83(-1.59%)
Jan 25, 2022	51.48	52.16	51.34	52.05	19,881	+0.76(+1.49%)
Jan 24, 2022	52.15	52.15	50.35	51.29	24,710	-1.02(-1.95%)
Jan 21, 2022	52.71	52.71	52.16	52.31	13,100	-1.14(-2.13%)
Jan 20, 2022	53.71	53.95	53.45	53.45	16,451	-0.71(-1.31%)
Jan 19, 2022	54.28	54.42	54.06	54.16	5,809	-0.14(-0.26%)
Jan 18, 2022	54.51	54.63	54.19	54.30	9,748	-0.82(-1.49%)
Jan 14, 2022				55.12	0	-0.28(-0.50%)
Jan 13, 2022	55.91	55.91	55.40	55.40	70,476	-0.14(-0.26%)
Jan 12, 2022	55.19	55.58	55.19	55.54	11,397	+0.38(+0.69%)
Jan 11, 2022	54.70	55.29	54.61	55.16	4,367	+0.24(+0.43%)
Jan 10, 2022	54.67	54.92	54.48	54.92	6,854	-0.52(-0.94%)
Jan 07, 2022	55.24	55.60	55.24	55.44	3,473	-0.09(-0.16%)
Jan 06, 2022	55.74	55.90	55.39	55.53	24,569	-0.97(-1.71%)
Jan 05, 2022	56.74	57.18	56.49	56.49	8,825	-0.10(-0.17%)
Jan 04, 2022	56.54	56.88	56.52	56.59	8,833	+1.17(+2.12%)
Jan 03, 2022	55.88	56.69	55.41	55.41	159,609	-0.81(-1.44%)
Dec 31, 2021	56.20	56.40	56.17	56.23	6,019	-0.26(-0.46%)
Dec 30, 2021	56.39	56.61	55.69	56.48	7,129	+0.29(+0.51%)
Dec 29, 2021	55.93	56.29	55.93	56.20	13,986	+0.30(+0.54%)
Dec 28, 2021	55.97	56.23	55.77	55.89	7,626	-0.09(-0.15%)
Dec 27, 2021	55.69	56.18	55.50	55.98	29,423	-0.11(-0.20%)
Dec 23, 2021	56.16	56.24	55.94	56.09	7,082	+0.10(+0.17%)
Dec 22, 2021	55.49	56.03	55.39	56.00	7,883	+0.70(+1.26%)
Dec 21, 2021	55.15	55.43	54.95	55.30	5,206	+0.69(+1.26%)
Dec 20, 2021	54.49	54.74	54.12	54.61	13,722	+0.53(+0.98%)
Dec 17, 2021	54.41	54.86	53.99	54.08	14,218	-1.02(-1.85%)
Dec 16, 2021	55.41	55.41	54.80	55.10	30,420	-0.28(-0.50%)
Dec 15, 2021	54.91	55.38	54.57	55.38	12,660	+0.31(+0.55%)
Dec 14, 2021	55.05	55.19	54.81	55.07	18,731	-0.32(-0.57%)
Dec 13, 2021	55.59	55.69	55.27	55.39	10,153	-0.07(-0.13%)
Dec 10, 2021	55.49	55.59	55.38	55.46	1,908	+0.25(+0.45%)
Dec 09, 2021	55.10	55.26	54.93	55.21	42,682	-0.35(-0.63%)
Dec 08, 2021	55.50	55.65	55.33	55.56	11,644	+0.64(+1.17%)
Dec 07, 2021	54.71	55.09	54.71	54.92	8,333	+0.20(+0.37%)
Dec 06, 2021	54.71	54.81	54.49	54.72	28,081	+0.12(+0.22%)
Dec 03, 2021	55.40	55.40	54.42	54.60	16,398	-0.97(-1.74%)
Dec 02, 2021	55.02	55.57	55.02	55.57	7,306	+0.56(+1.01%)

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.