Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.46	47.81	47.12	47.56	150,795	-0.32(-0.66%)
Feb 25, 2022	46.96	47.99	47.17	47.88	146,058	+1.22(+2.61%)
Feb 24, 2022	45.28	46.83	45.19	46.66	210,778	+0.28(+0.60%)
Feb 23, 2022	47.35	47.48	46.25	46.38	161,333	-0.85(-1.79%)
Feb 22, 2022	47.44	47.82	46.82	47.23	146,337	-0.46(-0.97%)
Feb 18, 2022				47.69	0	-0.27(-0.56%)
Feb 17, 2022	48.52	48.65	47.96	47.96	86,940	-1.08(-2.19%)
Feb 16, 2022	48.63	49.04	48.47	49.03	86,580	+0.14(+0.29%)
Feb 15, 2022	48.76	48.89	48.58	48.89	157,572	+0.65(+1.35%)
Feb 14, 2022	48.46	48.46	47.83	48.24	123,022	-0.14(-0.30%)
Feb 11, 2022	49.07	49.35	48.24	48.38	101,091	-0.80(-1.62%)
Feb 10, 2022	49.51	49.94	48.88	49.18	143,663	-0.70(-1.41%)
Feb 09, 2022	49.70	49.94	49.63	49.88	92,829	+0.59(+1.19%)
Feb 08, 2022	48.94	49.38	48.71	49.29	78,848	+0.44(+0.90%)
Feb 07, 2022	49.12	49.22	48.75	48.85	266,870	-0.06(-0.12%)
Feb 04, 2022	48.97	49.33	48.54	48.91	75,266	-0.07(-0.14%)
Feb 03, 2022	49.35	49.48	48.82	48.97	71,969	-0.95(-1.90%)
Feb 02, 2022	49.70	49.94	49.42	49.93	126,210	+0.51(+1.03%)
Feb 01, 2022	49.16	49.42	48.59	49.42	740,160	+0.38(+0.78%)
Jan 31, 2022	48.38	49.03		49.03	150,149	+0.74(+1.53%)
Jan 28, 2022	47.36	48.36	47.08	48.29	92,255	+0.99(+2.09%)
Jan 27, 2022	47.69	48.40	47.18	47.30	102,887	-0.15(-0.32%)
Jan 26, 2022	48.31	48.39	47.00	47.46	205,144	-0.05(-0.10%)
Jan 25, 2022	47.44	48.00	46.68	47.51	162,057	-0.47(-0.98%)
Jan 24, 2022	47.06	47.98	46.07	47.98	464,834	+0.32(+0.66%)
Jan 21, 2022	48.29	48.58	47.61	47.66	247,086	-0.89(-1.84%)
Jan 20, 2022	49.12	49.66	48.40	48.55	151,272	-0.45(-0.92%)
Jan 19, 2022	49.94	49.94	49.00	49.00	122,936	-0.68(-1.37%)
Jan 18, 2022	50.15	50.15	49.49	49.69	99,459	-0.76(-1.50%)
Jan 14, 2022				50.44	0	+0.13(+0.27%)
Jan 13, 2022	50.84	50.87	50.23	50.31	82,520	-0.25(-0.49%)
Jan 12, 2022	50.80	50.86	50.40	50.56	93,198	+0.07(+0.13%)
Jan 11, 2022	49.97	50.50	49.75	50.49	105,642	+0.41(+0.82%)
Jan 10, 2022	49.78	50.14	49.28	50.08	66,309	+0.01(+0.02%)
Jan 07, 2022	50.01	50.27	49.91	50.07	79,389	+0.03(+0.06%)
Jan 06, 2022	50.21	50.31	49.92	50.04	145,745	-0.08(-0.15%)
Jan 05, 2022	50.90	51.04	50.12	50.12	146,078	-0.75(-1.47%)
Jan 04, 2022	50.72	50.97	50.66	50.87	186,982	+0.38(+0.76%)
Jan 03, 2022	50.24	50.50	50.08	50.48	90,951	+0.41(+0.82%)
Dec 31, 2021	50.25	50.27	50.06	50.07	58,931	-0.18(-0.36%)
Dec 30, 2021	50.48	50.55	50.17	50.25	66,138	-0.06(-0.11%)
Dec 29, 2021	50.29	50.40	50.20	50.31	42,496	+0.13(+0.27%)
Dec 28, 2021	50.23	50.39	50.13	50.18	80,033	-0.01(-0.02%)
Dec 27, 2021	49.90	50.19	49.78	50.18	74,816	+0.51(+1.02%)
Dec 23, 2021	49.69	49.79	49.61	49.68	130,173	+0.21(+0.43%)
Dec 22, 2021	49.06	49.46	48.94	49.46	101,533	+0.38(+0.78%)
Dec 21, 2021	48.72	49.11	48.48	49.08	91,016	+0.93(+1.94%)
Dec 20, 2021	48.17	48.25	47.80	48.15	148,583	-0.62(-1.28%)
Dec 17, 2021	49.16	49.17	48.61	48.77	883,755	-0.57(-1.16%)
Dec 16, 2021	49.74	49.84	49.23	49.34	146,144	-0.09(-0.17%)
Dec 15, 2021	48.89	49.43	48.50	49.43	117,233	+0.65(+1.33%)
Dec 14, 2021	48.76	48.98	48.61	48.78	98,655	-0.22(-0.45%)
Dec 13, 2021	49.45	49.45	49.00	49.00	78,156	-0.41(-0.83%)
Dec 10, 2021	49.42	49.44	48.97	49.41	54,776	+0.53(+1.08%)
Dec 09, 2021	48.88	49.13	48.88	48.88	63,042	-0.14(-0.29%)
Dec 08, 2021	49.03	49.09	48.82	49.03	80,462	+0.11(+0.23%)
Dec 07, 2021	48.78	49.10	48.77	48.91	34,201	+0.77(+1.59%)
Dec 06, 2021	47.76	48.39	47.76	48.15	90,499	+0.70(+1.47%)
Dec 03, 2021	47.90	47.90	47.13	47.45	83,074	-0.23(-0.48%)
Dec 02, 2021	47.02	47.80	46.90	47.68	189,618	+0.77(+1.65%)

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.