Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.90	47.20	46.76	47.15	2,957,892	-0.26(-0.55%)
Feb 25, 2022	46.11	47.47	46.83	47.41	3,448,659	+1.40(+3.04%)
Feb 24, 2022	46.02	46.17	45.34	46.01	5,128,021	-1.93(-4.02%)
Feb 23, 2022	48.53	48.58	47.76	47.94	4,893,643	+0.23(+0.49%)
Feb 22, 2022	47.61	47.86	47.49	47.70	2,262,477	-0.88(-1.82%)
Feb 18, 2022				48.59	0	+0.57(+1.18%)
Feb 17, 2022	48.08	48.14	47.75	48.02	2,673,363	-0.18(-0.37%)
Feb 16, 2022	47.96	48.22	47.90	48.20	2,143,672	+0.36(+0.76%)
Feb 15, 2022	48.00	48.21	47.76	47.83	3,325,954	-0.10(-0.21%)
Feb 14, 2022	48.44	48.50	47.50	47.94	3,051,015	-1.05(-2.14%)
Feb 11, 2022	49.03	49.71	48.89	48.99	4,482,757	+1.40(+2.95%)
Feb 10, 2022	47.59	48.08	47.25	47.58	3,992,853	-0.85(-1.76%)
Feb 09, 2022	48.45	48.53	48.01	48.44	3,188,701	-0.15(-0.31%)
Feb 08, 2022	48.67	48.85	48.43	48.59	2,693,126	+0.05(+0.10%)
Feb 07, 2022	48.23	48.77	48.21	48.54	2,893,733	+0.79(+1.65%)
Feb 04, 2022	48.00	48.04	47.64	47.75	2,535,348	-0.35(-0.73%)
Feb 03, 2022	47.89	48.34		48.10	2,536,540	+0.54(+1.13%)
Feb 02, 2022	47.36	47.92	47.30	47.56	4,616,469	+0.07(+0.14%)
Feb 01, 2022	47.20	47.63	46.90	47.50	3,964,835	-0.24(-0.51%)
Jan 31, 2022	47.09	47.75		47.74	2,923,949	+0.08(+0.18%)
Jan 28, 2022	47.03	47.65	46.77	47.66	3,324,559	+0.09(+0.20%)
Jan 27, 2022	47.84	48.31	47.32	47.56	3,845,881	-0.10(-0.21%)
Jan 26, 2022	48.46	48.63	47.46	47.67	4,843,555	-1.31(-2.67%)
Jan 25, 2022	49.23	49.49	48.87	48.98	9,505,269	-0.76(-1.53%)
Jan 24, 2022	49.01	49.94	48.63	49.74	22,382,814	+3.93(+8.58%)
Jan 21, 2022	46.30	46.50	45.70	45.81	6,069,610	-0.08(-0.18%)
Jan 20, 2022	46.69	46.82	45.88	45.89	8,597,779	-0.59(-1.28%)
Jan 19, 2022	45.98	47.55	45.61	46.49	23,869,268	+3.34(+7.73%)
Jan 18, 2022	45.56	45.67	42.80	43.15	40,919,048	-7.28(-14.44%)
Jan 14, 2022				50.43	0	+0.57(+1.14%)
Jan 13, 2022	49.79	50.07	49.62	49.87	2,561,584	+0.07(+0.15%)
Jan 12, 2022	49.66	49.83	49.57	49.79	2,896,301	-0.33(-0.65%)
Jan 11, 2022	49.69	50.14	49.56	50.12	3,167,608	-0.26(-0.52%)
Jan 10, 2022	49.81	50.42	49.77	50.38	3,984,750	+0.40(+0.80%)
Jan 07, 2022	49.38	50.06	49.36	49.98	3,075,040	+0.59(+1.18%)
Jan 06, 2022	49.41	49.59	49.19	49.39	3,109,105	-0.49(-0.99%)
Jan 05, 2022	49.96	50.19	49.83	49.89	2,895,899	-0.09(-0.19%)
Jan 04, 2022	49.96	50.38	49.91	49.98	2,746,292	-0.24(-0.48%)
Jan 03, 2022	49.73	50.29	49.50	50.22	3,033,252	+0.25(+0.50%)
Dec 31, 2021	49.70	50.01	49.68	49.97	1,477,034	+0.20(+0.39%)
Dec 30, 2021	49.75	49.86	49.71	49.78	1,791,274	-0.04(-0.07%)
Dec 29, 2021	49.89	49.95	49.65	49.81	2,069,315	+0.08(+0.17%)
Dec 28, 2021	49.60	49.84	49.57	49.73	1,660,305	+0.26(+0.53%)
Dec 27, 2021	49.36	49.55	49.20	49.47	2,026,726	+0.40(+0.81%)
Dec 23, 2021	48.99	49.26	48.95	49.07	1,758,098	+0.33(+0.69%)
Dec 22, 2021	48.34	48.76	48.24	48.73	2,150,287	+0.16(+0.33%)
Dec 21, 2021	48.48	48.74	48.37	48.58	2,861,605	-0.22(-0.46%)
Dec 20, 2021	48.98	49.12	48.73	48.80	3,214,826	-0.16(-0.32%)
Dec 17, 2021	49.29	49.37	48.95	48.96	3,254,571	-0.56(-1.13%)
Dec 16, 2021	49.08	49.58	49.06	49.52	3,039,398	+0.56(+1.14%)
Dec 15, 2021	48.86	49.03	48.73	48.96	2,714,082	-0.31(-0.62%)
Dec 14, 2021	49.41	49.52	49.17	49.26	2,972,338	-0.06(-0.11%)
Dec 13, 2021	49.26	49.59	49.11	49.32	2,918,824	-0.15(-0.30%)
Dec 10, 2021	49.29	49.61	49.26	49.47	3,523,004	+0.33(+0.66%)
Dec 09, 2021	48.82	49.16	48.61	49.14	4,664,539	-0.07(-0.15%)
Dec 08, 2021	48.74	49.29	48.62	49.22	5,413,697	+0.59(+1.20%)
Dec 07, 2021	48.10	48.70	48.10	48.63	3,947,424	-0.25(-0.51%)
Dec 06, 2021	47.93	48.96	47.93	48.88	5,209,111	+1.24(+2.59%)
Dec 03, 2021	47.89	47.99	47.54	47.65	3,278,330	-0.14(-0.29%)
Dec 02, 2021	48.05	48.29	47.73	47.79	3,611,077	+0.77(+1.64%)

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.