Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.51	47.48	45.77	45.98	1,976,625	-1.51(-3.18%)
Feb 25, 2022	45.96	47.53	45.65	47.49	1,256,318	+1.45(+3.15%)
Feb 24, 2022	44.12	46.24	44.04	46.04	1,361,570	+0.40(+0.88%)
Feb 23, 2022	47.86	47.88	45.50	45.64	1,218,763	-1.79(-3.77%)
Feb 22, 2022	47.50	48.65	46.97	47.43	1,172,057	-0.29(-0.61%)
Feb 18, 2022				47.72	0	+0.21(+0.44%)
Feb 17, 2022	48.56	49.08	47.33	47.51	1,144,404	-1.43(-2.92%)
Feb 16, 2022	47.74	49.19	47.36	48.94	1,027,071	+1.03(+2.15%)
Feb 15, 2022	47.55	48.18	47.46	47.91	1,471,086	+0.97(+2.07%)
Feb 14, 2022	47.10	48.18	46.55	46.94	1,269,987	-0.30(-0.64%)
Feb 11, 2022	48.32	48.65	47.18	47.24	1,604,890	-0.97(-2.01%)
Feb 10, 2022	46.32	49.89	46.22	48.21	2,121,184	+0.79(+1.67%)
Feb 09, 2022	46.84	47.66	46.55	47.42	1,662,092	+1.14(+2.46%)
Feb 08, 2022	44.96	46.40	44.37	46.28	2,043,220	+1.32(+2.94%)
Feb 07, 2022	44.57	45.31	43.99	44.96	1,786,808	+0.53(+1.19%)
Feb 04, 2022	44.60	45.01	43.25	44.43	3,710,392	+2.73(+6.55%)
Feb 03, 2022	41.96		41.59	41.70	1,738,050	-0.79(-1.86%)
Feb 02, 2022	42.84	42.84	41.75	42.49	1,971,653	+0.03(+0.07%)
Feb 01, 2022	42.12	42.61	41.53	42.46	1,426,348	+0.46(+1.10%)
Jan 31, 2022	41.04	42.10		42.00	1,136,126	+0.68(+1.65%)
Jan 28, 2022	40.98	41.28	39.30	41.32	1,611,775	+0.27(+0.66%)
Jan 27, 2022	41.64	42.13	40.72	41.05	997,218	-0.25(-0.61%)
Jan 26, 2022	43.05	43.21	41.02	41.30	1,320,785	-0.98(-2.32%)
Jan 25, 2022	42.53	42.87	41.15	42.28	1,568,422	-0.96(-2.22%)
Jan 24, 2022	40.06	43.34	39.85	43.24	2,258,973	+2.05(+4.98%)
Jan 21, 2022	41.31	42.21	40.68	41.19	1,172,416	-0.58(-1.39%)
Jan 20, 2022	43.77	43.93	41.64	41.77	927,767	-1.67(-3.84%)
Jan 19, 2022	43.87	44.51	43.42	43.44	769,843	-0.27(-0.62%)
Jan 18, 2022	42.96	44.30	42.50	43.71	1,244,599	+0.08(+0.18%)
Jan 14, 2022				43.63	0	-0.68(-1.53%)
Jan 13, 2022	44.71	45.70	44.12	44.31	1,249,209	-1.00(-2.21%)
Jan 12, 2022	45.11	45.85	44.69	45.31	867,389	+0.43(+0.96%)
Jan 11, 2022	44.79	44.92	43.88	44.88	852,380	+0.22(+0.49%)
Jan 10, 2022	45.26	45.42	43.23	44.66	1,690,721	-1.38(-3.00%)
Jan 07, 2022	46.33	46.88	45.93	46.04	1,512,880	-0.27(-0.58%)
Jan 06, 2022	45.66	46.57	44.89	46.31	1,418,514	+1.02(+2.25%)
Jan 05, 2022	46.40	46.77	45.04	45.29	2,479,238	-1.15(-2.48%)
Jan 04, 2022	45.40	46.99	45.21	46.44	1,410,431	+1.98(+4.45%)
Jan 03, 2022	43.82	44.52	43.54	44.46	1,513,153	+1.06(+2.44%)
Dec 31, 2021	43.28	43.68	43.01	43.40	704,519	-0.18(-0.41%)
Dec 30, 2021	43.70	44.26	43.58	43.58	567,574	-0.25(-0.57%)
Dec 29, 2021	43.51	44.23	43.25	43.83	727,578	+0.46(+1.06%)
Dec 28, 2021	42.97	43.64	42.97	43.37	1,275,850	+0.37(+0.86%)
Dec 27, 2021	42.51	43.01	42.16	43.00	899,255	+0.73(+1.73%)
Dec 23, 2021	41.65	42.81	41.65	42.27	1,603,573	+0.66(+1.59%)
Dec 22, 2021	41.32	41.96	41.07	41.61	891,562	+0.50(+1.22%)
Dec 21, 2021	41.10	41.55	40.74	41.11	1,715,776	+0.95(+2.37%)
Dec 20, 2021	40.86	41.13	39.42	40.16	1,185,401	-1.53(-3.67%)
Dec 17, 2021	41.58	42.23	41.15	41.69	2,048,417	+0.00(+0.00%)
Dec 16, 2021	43.22	43.44	41.60	41.69	825,960	-1.35(-3.14%)
Dec 15, 2021	43.03	43.22	41.69	43.04	1,089,637	-0.23(-0.53%)
Dec 14, 2021	43.18	44.00	43.11	43.27	973,809	-0.39(-0.89%)
Dec 13, 2021	45.10	45.37	43.08	43.66	1,170,270	-1.69(-3.73%)
Dec 10, 2021	46.19	46.19	45.11	45.35	930,048	-0.35(-0.77%)
Dec 09, 2021	46.08	46.75	45.66	45.70	608,693	-0.87(-1.87%)
Dec 08, 2021	46.68	47.35	46.35	46.57	878,226	-0.13(-0.28%)
Dec 07, 2021	45.27	47.35	45.26	46.70	1,225,576	+2.22(+4.99%)
Dec 06, 2021	44.35	44.95	43.59	44.48	1,164,435	+0.63(+1.44%)
Dec 03, 2021	45.07	45.31	43.26	43.85	1,290,983	-1.18(-2.62%)
Dec 02, 2021	44.64	45.38	44.07	45.03	1,419,885	+0.45(+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.