Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.54	45.54	44.98	45.51	2,410	-0.14(-0.31%)
Feb 25, 2022	45.09	45.67	45.44	45.65	2,164	+1.06(+2.37%)
Feb 24, 2022	43.46	44.60	43.46	44.60	194	+0.57(+1.29%)
Feb 23, 2022	44.90	45.05	44.03	44.03	4,839	-0.80(-1.79%)
Feb 22, 2022	45.38	45.38	44.67	44.83	1,958	-0.55(-1.22%)
Feb 18, 2022				45.38	0	-0.30(-0.65%)
Feb 17, 2022	46.10	46.10	45.68	45.68	666	-1.02(-2.17%)
Feb 16, 2022	46.47	46.77	46.29	46.69	2,399	+0.08(+0.17%)
Feb 15, 2022	46.58	46.70	46.53	46.62	1,544	+0.72(+1.57%)
Feb 14, 2022	45.71	45.90	45.71	45.90	303	-0.27(-0.58%)
Feb 11, 2022	46.95	47.01	46.16	46.16	2,910	-0.78(-1.67%)
Feb 10, 2022	47.68	47.68	46.95	46.95	628	-0.83(-1.74%)
Feb 09, 2022	47.79	47.90	47.78	47.78	817	+0.60(+1.27%)
Feb 08, 2022	46.92	47.18	46.80	47.18	459	+0.70(+1.50%)
Feb 07, 2022	46.62	47.03	46.48	46.48	4,513	-0.41(-0.87%)
Feb 04, 2022	46.78	47.12	46.67	46.89	9,966	+0.20(+0.42%)
Feb 03, 2022	46.86		46.59	46.69	497,978	-1.05(-2.20%)
Feb 02, 2022	47.46	47.74	47.31	47.74	1,419	+0.37(+0.78%)
Feb 01, 2022	46.85	47.37	46.85	47.37	1,966	+0.39(+0.83%)
Jan 31, 2022	46.55	47.08		46.98	1,528	+0.87(+1.88%)
Jan 28, 2022	44.99	46.11	44.99	46.11	1,888	+0.96(+2.12%)
Jan 27, 2022	46.14	46.14	45.08	45.16	3,723	-0.21(-0.45%)
Jan 26, 2022	46.05	46.31	45.25	45.36	1,469	-0.20(-0.45%)
Jan 25, 2022	45.52	46.06	45.14	45.57	3,991	-0.61(-1.31%)
Jan 24, 2022	45.13	46.17	44.33	46.17	3,404	+0.17(+0.37%)
Jan 21, 2022	46.49	46.67	46.00	46.00	1,201	-0.75(-1.60%)
Jan 20, 2022	47.79	47.99	46.75	46.75	2,554	-0.72(-1.51%)
Jan 19, 2022	47.81	47.81	47.47	47.47	4,388	-0.36(-0.75%)
Jan 18, 2022	47.80	47.97	47.79	47.83	3,415	-0.95(-1.95%)
Jan 14, 2022				48.77	0	+0.05(+0.09%)
Jan 13, 2022	49.25	49.39	48.68	48.73	14,955	-0.58(-1.18%)
Jan 12, 2022	49.24	49.31	49.24	49.31	195	+0.16(+0.33%)
Jan 11, 2022	48.86	49.15	48.86	49.15	4,350	+0.39(+0.79%)
Jan 10, 2022	48.05	48.76	48.05	48.76	1,626	-0.14(-0.28%)
Jan 07, 2022	49.05	49.17	48.90	48.90	1,890	-0.14(-0.29%)
Jan 06, 2022	49.02	49.28	48.95	49.04	2,951	-0.10(-0.21%)
Jan 05, 2022	50.01	50.01	49.14	49.14	8,858	-0.94(-1.87%)
Jan 04, 2022	50.04	50.08	49.83	50.08	8,711	-0.04(-0.09%)
Jan 03, 2022	49.80	50.22	49.80	50.12	3,212	+0.35(+0.71%)
Dec 31, 2021	49.98	49.98	49.77	49.77	1,363	-0.12(-0.24%)
Dec 30, 2021	50.24	50.31	49.89	49.89	1,891	-0.18(-0.35%)
Dec 29, 2021	50.04	50.08	49.92	50.06	1,251	+0.18(+0.35%)
Dec 28, 2021	49.84	49.91	49.73	49.89	6,492	-0.02(-0.03%)
Dec 27, 2021	49.55	49.90	49.55	49.90	721	+0.61(+1.24%)
Dec 23, 2021	49.23	49.29	49.23	49.29	1,737	+0.40(+0.83%)
Dec 22, 2021	48.71	48.89	48.59	48.89	24,482	+0.46(+0.94%)
Dec 21, 2021	48.19	48.48	48.19	48.43	11,935	+0.82(+1.73%)
Dec 20, 2021	47.01	47.61	47.01	47.61	2,270	-0.64(-1.32%)
Dec 17, 2021	48.38	48.38	48.20	48.25	1,053	-0.47(-0.97%)
Dec 16, 2021	49.07	49.07	48.72	48.72	1,067	-0.31(-0.63%)
Dec 15, 2021	48.53	49.03	48.53	49.03	24,792	+0.76(+1.58%)
Dec 14, 2021	48.21	48.27	48.11	48.27	638	-0.37(-0.76%)
Dec 13, 2021	48.83	48.84	48.64	48.64	863	-0.37(-0.76%)
Dec 10, 2021	48.70	49.01	48.70	49.01	6,768	+0.42(+0.87%)
Dec 09, 2021	48.59	48.59	48.59	48.59	351	-0.21(-0.44%)
Dec 08, 2021	48.64	48.82	48.64	48.80	1,113	+0.33(+0.67%)
Dec 07, 2021	48.03	48.71	48.03	48.47	3,998	+0.70(+1.47%)
Dec 06, 2021	47.73	47.93	47.73	47.77	410	+0.60(+1.28%)
Dec 03, 2021	47.08	47.17	46.87	47.17	461	-0.26(-0.55%)
Dec 02, 2021	46.84	47.69	46.84	47.43	3,658	+0.59(+1.26%)

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.