Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.10	45.37	44.77	45.27	1,242,258	-0.40(-0.87%)
Feb 25, 2022	44.99	45.72	45.11	45.67	4,690,161	+0.99(+2.22%)
Feb 24, 2022	44.40	44.88	43.93	44.68	1,719,284	-1.00(-2.19%)
Feb 23, 2022	46.30	46.65	45.63	45.67	1,083,157	-0.29(-0.64%)
Feb 22, 2022	45.66	46.29	45.35	45.97	1,511,308	+0.29(+0.64%)
Feb 18, 2022				45.67	0	-0.62(-1.34%)
Feb 17, 2022	46.42	46.65	46.13	46.29	974,119	-0.40(-0.87%)
Feb 16, 2022	46.31	47.07	46.23	46.70	874,894	+0.40(+0.87%)
Feb 15, 2022	46.54	46.62	46.14	46.29	837,480	+0.07(+0.15%)
Feb 14, 2022	46.88	47.03	45.93	46.23	1,501,567	-0.89(-1.88%)
Feb 11, 2022	47.37	47.94	46.76	47.11	1,494,942	-0.07(-0.15%)
Feb 10, 2022	48.41	48.71	47.01	47.18	1,140,360	-2.99(-5.96%)
Feb 09, 2022	50.34	50.38	49.90	50.17	784,653	+0.19(+0.38%)
Feb 08, 2022	49.71	50.11	49.44	49.98	997,752	+0.48(+0.97%)
Feb 07, 2022	49.22	49.77	49.15	49.50	1,140,871	+0.30(+0.61%)
Feb 04, 2022	49.12	49.52	48.88	49.20	927,893	-0.12(-0.24%)
Feb 03, 2022	49.79		49.27	49.32	944,185	-0.52(-1.04%)
Feb 02, 2022	49.44	50.09	49.41	49.83	731,353	+0.47(+0.96%)
Feb 01, 2022	48.67	49.43	48.53	49.36	1,114,045	+0.61(+1.25%)
Jan 31, 2022	48.03	48.83		48.75	721,502	+0.59(+1.23%)
Jan 28, 2022	47.43	48.24	47.22	48.15	1,139,513	+0.61(+1.29%)
Jan 27, 2022	47.95	48.38	47.42	47.54	1,207,050	-0.19(-0.40%)
Jan 26, 2022	48.13	48.62	47.49	47.73	978,786	+0.03(+0.07%)
Jan 25, 2022	47.21	47.98	46.46	47.70	1,112,386	+0.17(+0.36%)
Jan 24, 2022	47.45	47.68	46.57	47.53	1,296,098	-0.64(-1.32%)
Jan 21, 2022	48.78	48.97	47.92	48.16	1,098,490	-0.83(-1.69%)
Jan 20, 2022	49.43	49.69	48.97	48.99	875,530	-0.22(-0.44%)
Jan 19, 2022	50.09	50.09	49.02	49.21	1,193,132	-0.71(-1.43%)
Jan 18, 2022	49.51	49.98	49.27	49.92	660,340	+0.40(+0.80%)
Jan 14, 2022				49.52	0	-0.08(-0.16%)
Jan 13, 2022	49.40	49.84	49.40	49.60	688,140	+0.32(+0.65%)
Jan 12, 2022	49.06	49.58	49.02	49.28	979,767	+0.43(+0.88%)
Jan 11, 2022	48.26	48.90	48.03	48.85	533,000	+0.68(+1.41%)
Jan 10, 2022	48.47	48.47	47.88	48.17	636,793	-0.14(-0.29%)
Jan 07, 2022	47.90	48.43	47.90	48.31	784,187	+0.40(+0.85%)
Jan 06, 2022	47.88	48.17	47.45	47.91	803,733	+0.08(+0.16%)
Jan 05, 2022	48.13	48.43	47.78	47.83	914,092	-0.13(-0.27%)
Jan 04, 2022	48.47	48.53	47.91	47.96	1,364,912	-0.08(-0.16%)
Jan 03, 2022	48.25	48.52	47.98	48.03	408,570	+0.07(+0.14%)
Dec 31, 2021	47.60	48.10	47.53	47.97	662,158	+0.46(+0.96%)
Dec 30, 2021	47.35	47.63	47.35	47.51	457,007	+0.13(+0.27%)
Dec 29, 2021	47.61	47.72	47.36	47.38	760,703	-0.54(-1.13%)
Dec 28, 2021	47.78	48.22	47.78	47.92	392,308	+0.07(+0.14%)
Dec 27, 2021	47.19	47.85	47.03	47.85	281,189	+0.79(+1.68%)
Dec 23, 2021	46.78	47.16	46.78	47.06	667,857	+0.44(+0.94%)
Dec 22, 2021	46.23	46.63	46.15	46.62	620,195	+0.41(+0.89%)
Dec 21, 2021	45.67	46.32	45.61	46.21	1,057,862	+0.65(+1.42%)
Dec 20, 2021	45.65	45.86	45.12	45.56	1,171,971	-0.62(-1.34%)
Dec 17, 2021	46.43	46.78	46.21	46.18	813,385	-0.71(-1.52%)
Dec 16, 2021	46.92	47.26	46.79	46.90	608,270	+0.35(+0.76%)
Dec 15, 2021	46.43	46.65	46.13	46.54	539,667	+0.16(+0.35%)
Dec 14, 2021	46.43	47.00	46.34	46.38	591,983	-0.10(-0.22%)
Dec 13, 2021	46.69	46.72	46.30	46.48	592,423	-0.48(-1.03%)
Dec 10, 2021	46.99	47.24	46.82	46.97	397,323	-0.05(-0.11%)
Dec 09, 2021	47.02	47.34	46.89	47.02	578,904	-0.23(-0.49%)
Dec 08, 2021	47.12	47.39	46.86	47.25	711,928	+0.18(+0.38%)
Dec 07, 2021	47.04	47.23	46.85	47.07	704,049	+0.51(+1.09%)
Dec 06, 2021	46.28	46.89	46.17	46.56	914,931	+0.69(+1.50%)
Dec 03, 2021	46.45	46.54	45.62	45.87	1,037,204	-0.36(-0.78%)
Dec 02, 2021	45.67	46.53	45.53	46.23	1,144,264	+0.90(+1.98%)

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.