Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	49.56	50.17	49.56	50.16	7,998	-0.23(-0.45%)
Feb 25, 2022	49.20	50.39	49.45	50.39	5,470	+1.76(+3.62%)
Feb 24, 2022	47.72	48.63	47.41	48.63	75,914	-0.28(-0.58%)
Feb 23, 2022	49.96	49.96	48.90	48.92	4,766	-0.65(-1.30%)
Feb 22, 2022	50.03	50.29	49.23	49.56	13,375	-0.59(-1.17%)
Feb 18, 2022				50.15	0	-0.18(-0.36%)
Feb 17, 2022	51.17	51.17	50.17	50.33	9,060	-1.17(-2.28%)
Feb 16, 2022	51.16	51.61	51.16	51.50	8,733	+0.31(+0.61%)
Feb 15, 2022	50.92	51.28	50.88	51.19	22,811	+0.68(+1.35%)
Feb 14, 2022	51.04	51.04	50.20	50.51	8,209	-0.66(-1.29%)
Feb 11, 2022	51.41	52.05	51.01	51.16	8,323	-0.27(-0.52%)
Feb 10, 2022	51.49	52.37	51.43	51.43	138,875	-0.41(-0.79%)
Feb 09, 2022	51.64	52.05	51.64	51.84	13,899	+0.51(+0.99%)
Feb 08, 2022	50.89	51.33	50.74	51.33	5,429	+0.74(+1.45%)
Feb 07, 2022	50.50	50.87	50.42	50.60	10,323	+0.18(+0.36%)
Feb 04, 2022	50.13	50.79	50.13	50.42	3,048	+0.36(+0.72%)
Feb 03, 2022	50.42		50.06	50.06	2,224	-0.53(-1.06%)
Feb 02, 2022	50.19	50.62	49.92	50.59	13,841	+0.45(+0.90%)
Feb 01, 2022	49.26	50.14	49.26	50.14	4,334	+0.80(+1.61%)
Jan 31, 2022	48.57	49.35		49.35	6,845	+0.54(+1.11%)
Jan 28, 2022	48.00	48.80	47.98	48.80	1,882	+0.39(+0.80%)
Jan 27, 2022	49.22	49.51	48.14	48.42	17,112	-0.24(-0.49%)
Jan 26, 2022	49.27	49.51	48.60	48.65	10,408	-0.11(-0.23%)
Jan 25, 2022	47.71	48.88	47.71	48.77	16,081	+0.19(+0.39%)
Jan 24, 2022	47.04	48.64	46.66	48.58	168,015	+0.35(+0.73%)
Jan 21, 2022	48.88	49.05	48.10	48.23	41,208	-0.95(-1.93%)
Jan 20, 2022	50.05	50.38	49.17	49.17	3,755	-0.78(-1.57%)
Jan 19, 2022	50.52	50.52	49.96	49.96	36,720	-0.95(-1.86%)
Jan 18, 2022	51.70	51.70	50.68	50.90	21,106	-0.89(-1.73%)
Jan 14, 2022				51.80	0	+0.15(+0.28%)
Jan 13, 2022	51.80	52.10	51.55	51.65	5,246	+0.07(+0.13%)
Jan 12, 2022	51.82	51.94	51.37	51.59	3,745	+0.15(+0.29%)
Jan 11, 2022	50.73	51.44	50.70	51.44	2,749	+0.59(+1.16%)
Jan 10, 2022	51.12	51.12	50.40	50.84	10,559	-0.25(-0.50%)
Jan 07, 2022	50.76	51.15	50.74	51.10	8,423	+0.44(+0.87%)
Jan 06, 2022	50.71	50.79	50.31	50.66	20,246	+0.60(+1.19%)
Jan 05, 2022	50.99	51.14	50.05	50.06	21,615	-0.56(-1.10%)
Jan 04, 2022	50.04	50.72	50.04	50.62	54,196	+1.27(+2.58%)
Jan 03, 2022	49.40	49.64	49.13	49.35	21,988	+0.50(+1.02%)
Dec 31, 2021	48.60	49.02	48.60	48.85	7,950	+0.05(+0.10%)
Dec 30, 2021	49.05	49.19	48.80	48.80	3,564	-0.12(-0.25%)
Dec 29, 2021	49.02	49.03	48.93	48.93	963	+0.07(+0.14%)
Dec 28, 2021	49.09	49.09	48.80	48.86	1,816	+0.08(+0.17%)
Dec 27, 2021	48.16	48.78	48.13	48.78	3,595	+0.61(+1.28%)
Dec 23, 2021	48.16	48.25	48.10	48.16	1,881	+0.44(+0.91%)
Dec 22, 2021	47.56	47.74	47.56	47.72	887	+0.27(+0.57%)
Dec 21, 2021	47.21	47.54	47.09	47.46	1,499	+1.10(+2.36%)
Dec 20, 2021	46.51	46.51	45.97	46.36	1,256	-1.11(-2.35%)
Dec 17, 2021	48.05	48.05	47.47	47.47	2,106	-0.84(-1.73%)
Dec 16, 2021	48.51	48.53	48.31	48.31	877	+0.22(+0.45%)
Dec 15, 2021	47.48	48.09	47.65	48.09	2,005	+0.41(+0.86%)
Dec 14, 2021	47.91	48.06	47.68	47.68	1,092	+0.01(+0.03%)
Dec 13, 2021	47.79	47.79	47.65	47.67	900	-0.72(-1.48%)
Dec 10, 2021	48.33	48.39	48.09	48.39	1,686	+0.39(+0.81%)
Dec 09, 2021	48.13	48.25	48.00	48.00	1,656	-0.30(-0.63%)
Dec 08, 2021	48.30	48.30	48.30	48.30	424	+0.04(+0.09%)
Dec 07, 2021	48.50	48.50	48.26	48.26	3,177	+0.69(+1.46%)
Dec 06, 2021	47.82	47.82	47.57	47.57	1,658	+0.68(+1.45%)
Dec 03, 2021	46.95	47.07	46.75	46.89	2,892	-0.13(-0.28%)
Dec 02, 2021	46.21	47.22	46.21	47.02	2,269	+1.16(+2.52%)

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.