Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	44.77	44.99	42.87	43.72	4,463,701	-1.38(-3.06%)
Feb 25, 2022	44.05	45.26	43.74	45.10	1,797,779	+1.20(+2.73%)
Feb 24, 2022	43.21	44.16	42.91	43.90	2,045,385	+0.26(+0.60%)
Feb 23, 2022	43.88	44.64	43.49	43.64	1,956,020	+0.16(+0.38%)
Feb 22, 2022	43.46	44.38	43.24	43.48	1,398,447	-0.14(-0.31%)
Feb 18, 2022				43.61	0	-0.29(-0.66%)
Feb 17, 2022	44.61	44.65	43.80	43.90	1,274,508	-0.75(-1.69%)
Feb 16, 2022	44.66	44.96	43.88	44.66	1,636,318	+0.01(+0.02%)
Feb 15, 2022	45.65	45.88	44.39	44.65	1,305,012	-0.51(-1.12%)
Feb 14, 2022	45.90	46.14	44.94	45.16	1,558,078	-0.72(-1.56%)
Feb 11, 2022	46.24	46.72	45.46	45.87	1,114,666	-0.34(-0.75%)
Feb 10, 2022	46.76	47.47	46.02	46.22	1,840,702	-1.22(-2.56%)
Feb 09, 2022	46.86	47.44	46.77	47.43	993,363	+1.20(+2.59%)
Feb 08, 2022	46.26	46.68	46.02	46.24	1,563,348	+0.02(+0.04%)
Feb 07, 2022	46.48	46.48	45.88	46.22	1,370,050	-0.18(-0.39%)
Feb 04, 2022	46.57	46.89	46.22	46.40	1,680,696	-0.41(-0.87%)
Feb 03, 2022	46.75	47.14		46.81	1,169,211	-0.37(-0.79%)
Feb 02, 2022	46.21	47.41	46.16	47.18	2,572,792	+1.32(+2.89%)
Feb 01, 2022	46.16	46.24	45.03	45.85	960,340	-0.16(-0.35%)
Jan 31, 2022	46.41		45.51	46.02	1,388,984	-0.16(-0.35%)
Jan 28, 2022	44.64	46.19	43.80	46.18	1,283,030	+1.61(+3.60%)
Jan 27, 2022	45.14	46.00	44.48	44.58	1,399,062	-0.23(-0.51%)
Jan 26, 2022	46.04	46.18	44.63	44.80	1,972,547	-0.80(-1.75%)
Jan 25, 2022	45.44	45.90	44.49	45.60	1,491,037	-0.24(-0.53%)
Jan 24, 2022	45.73	46.12	44.41	45.85	2,068,844	-0.04(-0.08%)
Jan 21, 2022	45.35	46.15	45.35	45.88	1,865,788	+0.53(+1.16%)
Jan 20, 2022	45.54	46.63	45.33	45.36	1,607,807	-0.23(-0.50%)
Jan 19, 2022	45.69	46.24	45.55	45.58	1,529,522	+0.13(+0.28%)
Jan 18, 2022	45.99	46.11	45.35	45.46	1,642,174	-0.87(-1.88%)
Jan 14, 2022				46.33	0	-0.92(-1.94%)
Jan 13, 2022	48.07	48.24	47.10	47.24	1,609,967	-0.79(-1.64%)
Jan 12, 2022	47.73	48.48	47.69	48.03	1,219,392	+0.20(+0.42%)
Jan 11, 2022	47.42	48.23	47.05	47.83	3,297,304	+0.46(+0.98%)
Jan 10, 2022	46.27	47.44	45.76	47.37	2,773,804	+0.93(+2.01%)
Jan 07, 2022	48.87	48.93	46.26	46.43	4,878,168	-2.58(-5.26%)
Jan 06, 2022	48.94	49.44	48.27	49.01	2,848,227	+0.09(+0.19%)
Jan 05, 2022	49.20	49.77	48.01	48.92	3,501,023	-0.54(-1.10%)
Jan 04, 2022	49.65	50.14	49.10	49.46	3,301,223	-0.25(-0.51%)
Jan 03, 2022	51.69	51.90	49.00	49.72	3,168,654	-1.90(-3.67%)
Dec 31, 2021	51.47	52.00	51.45	51.61	2,304,379	+0.29(+0.57%)
Dec 30, 2021	51.06	51.53	50.93	51.32	1,934,925	+0.22(+0.42%)
Dec 29, 2021	51.04	51.26	50.56	51.11	1,716,918	+0.25(+0.50%)
Dec 28, 2021	50.77	51.07	50.27	50.85	2,198,312	+0.18(+0.36%)
Dec 27, 2021	49.45	50.67	49.24	50.67	6,127,746	+0.45(+0.90%)
Dec 23, 2021	50.90	50.90	50.00	50.22	1,246,485	-0.57(-1.12%)
Dec 22, 2021	50.22	50.92	50.22	50.79	1,575,095	+0.58(+1.15%)
Dec 21, 2021	50.85	51.57	49.82	50.22	2,122,163	-0.10(-0.20%)
Dec 20, 2021	49.88	50.82	49.46	50.31	2,162,387	+0.10(+0.20%)
Dec 17, 2021	49.47	50.49	49.23	50.22	3,874,528	+1.14(+2.33%)
Dec 16, 2021	49.46	49.48	48.62	49.07	2,182,303	-0.12(-0.24%)
Dec 15, 2021	48.75	49.46	48.75	49.19	3,171,914	+0.45(+0.92%)
Dec 14, 2021	49.50	49.63	48.06	48.74	2,985,029	-0.71(-1.44%)
Dec 13, 2021	48.72	49.65	48.72	49.45	1,978,817	+0.57(+1.16%)
Dec 10, 2021	48.96	49.07	48.33	48.88	2,550,338	-0.15(-0.31%)
Dec 09, 2021	49.84	49.87	48.93	49.04	1,174,943	-0.99(-1.98%)
Dec 08, 2021	49.66	50.45	49.59	50.03	1,867,130	+0.55(+1.11%)
Dec 07, 2021	49.45	50.15	49.01	49.48	2,895,739	+0.51(+1.05%)
Dec 06, 2021	49.05	49.50	48.09	48.96	2,141,952	+0.05(+0.11%)
Dec 03, 2021	49.50	49.65	48.03	48.91	1,760,527	-0.40(-0.80%)
Dec 02, 2021	48.41	49.62	48.21	49.31	2,332,088	+1.51(+3.16%)

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.