Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.99	47.39	46.77	47.28	1,404,183	-0.54(-1.13%)
Feb 25, 2022	47.15	47.91	47.49	47.82	2,022,135	+1.64(+3.55%)
Feb 24, 2022	45.39	46.31	44.94	46.18	4,559,175	-1.16(-2.46%)
Feb 23, 2022	47.93	47.97	47.24	47.35	2,053,835	+0.40(+0.84%)
Feb 22, 2022	46.73	47.11	46.62	46.95	1,018,785	-0.38(-0.80%)
Feb 18, 2022				47.33	0	-0.33(-0.70%)
Feb 17, 2022	47.58	47.94	47.32	47.66	1,404,108	-0.59(-1.23%)
Feb 16, 2022	47.76	48.49	47.76	48.26	1,972,514	+0.46(+0.96%)
Feb 15, 2022	47.57	48.04	47.54	47.80	2,096,614	+0.69(+1.47%)
Feb 14, 2022	47.36	47.45	46.80	47.10	1,380,059	-0.44(-0.93%)
Feb 11, 2022	48.10	48.46	47.50	47.54	4,090,442	-0.17(-0.36%)
Feb 10, 2022	47.70	48.23	47.59	47.72	3,529,776	-0.65(-1.34%)
Feb 09, 2022	48.09	48.37	48.06	48.36	1,484,651	+0.04(+0.07%)
Feb 08, 2022	48.30	48.63	47.97	48.33	1,995,009	+0.50(+1.06%)
Feb 07, 2022	47.55	48.23	47.52	47.82	3,595,531	+0.87(+1.86%)
Feb 04, 2022	45.88	47.07	45.82	46.95	3,207,160	-0.34(-0.72%)
Feb 03, 2022	47.01	47.36		47.29	1,654,496	-0.07(-0.15%)
Feb 02, 2022	47.02	47.47	46.81	47.36	1,285,939	+0.82(+1.76%)
Feb 01, 2022	46.45	46.57	46.23	46.54	1,369,008	-0.33(-0.71%)
Jan 31, 2022	46.67	47.04		46.88	1,727,997	-0.67(-1.40%)
Jan 28, 2022	47.16	47.59	47.05	47.54	1,452,040	-0.11(-0.23%)
Jan 27, 2022	47.08	47.81	47.07	47.65	2,716,187	+1.39(+3.00%)
Jan 26, 2022	46.81	46.88	46.10	46.26	3,044,747	-0.07(-0.16%)
Jan 25, 2022	45.89	46.67	45.47	46.34	1,566,502	+0.50(+1.10%)
Jan 24, 2022	45.84	45.92	44.99	45.83	2,367,814	-0.36(-0.78%)
Jan 21, 2022	46.94	47.10	46.08	46.19	1,726,148	-0.77(-1.63%)
Jan 20, 2022	47.19	47.68	46.94	46.96	2,323,282	+0.01(+0.02%)
Jan 19, 2022	46.69	47.08	46.67	46.95	1,206,978	-0.08(-0.17%)
Jan 18, 2022	47.40	47.43	46.64	47.03	1,797,688	+0.22(+0.46%)
Jan 14, 2022				46.81	0	+1.08(+2.37%)
Jan 13, 2022	45.98	46.07	45.66	45.73	1,300,170	-0.70(-1.51%)
Jan 12, 2022	46.34	46.59	46.16	46.44	1,689,248	+0.09(+0.19%)
Jan 11, 2022	45.90	46.35	45.80	46.35	1,628,191	-0.08(-0.17%)
Jan 10, 2022	45.27	46.43	45.18	46.43	2,091,294	+1.18(+2.61%)
Jan 07, 2022	45.24	45.66	45.11	45.25	1,880,672	+0.53(+1.19%)
Jan 06, 2022	45.30	45.30	44.70	44.71	1,006,259	-0.11(-0.24%)
Jan 05, 2022	45.18	45.35	44.78	44.82	1,319,546	+0.01(+0.02%)
Jan 04, 2022	44.74	45.00	44.65	44.81	1,453,200	-0.88(-1.93%)
Jan 03, 2022	45.69	45.80	45.16	45.70	1,068,663	+0.53(+1.18%)
Dec 31, 2021	45.45	45.54	45.16	45.16	738,823	-0.29(-0.63%)
Dec 30, 2021	45.54	45.66	45.32	45.45	762,119	-0.05(-0.12%)
Dec 29, 2021	45.36	45.53	45.31	45.51	899,996	+0.26(+0.58%)
Dec 28, 2021	45.35	45.45	45.15	45.25	1,004,259	-0.28(-0.61%)
Dec 27, 2021	45.22	45.58	45.16	45.53	953,540	+0.60(+1.34%)
Dec 23, 2021	44.81	45.03	44.79	44.92	1,361,261	+0.09(+0.20%)
Dec 22, 2021	44.42	44.91	44.33	44.83	618,739	+0.15(+0.34%)
Dec 21, 2021	44.48	44.78	44.34	44.68	1,368,088	+0.53(+1.20%)
Dec 20, 2021	44.24	44.32	44.01	44.15	1,349,653	+0.08(+0.18%)
Dec 17, 2021	44.45	44.52	43.83	44.06	1,734,661	-0.37(-0.83%)
Dec 16, 2021	44.24	44.72	44.17	44.43	2,787,777	-0.01(-0.02%)
Dec 15, 2021	43.65	44.54	43.54	44.44	5,080,931	+1.13(+2.60%)
Dec 14, 2021	43.60	43.78	43.32	43.32	2,153,399	-0.65(-1.48%)
Dec 13, 2021	43.83	44.24	43.80	43.97	1,639,076	-0.27(-0.61%)
Dec 10, 2021	43.99	44.26	43.73	44.24	4,703,520	+1.59(+3.72%)
Dec 09, 2021	43.09	43.09	42.57	42.65	1,144,442	-0.61(-1.42%)
Dec 08, 2021	43.41	43.45	43.12	43.26	1,084,671	+0.07(+0.17%)
Dec 07, 2021	42.77	43.27	42.70	43.19	1,574,801	+0.32(+0.74%)
Dec 06, 2021	42.85	43.09	42.75	42.87	1,373,174	+0.44(+1.04%)
Dec 03, 2021	42.77	42.85	42.30	42.43	2,266,509	-0.56(-1.30%)
Dec 02, 2021	43.23	43.28	42.81	42.99	1,878,135	-0.33(-0.77%)

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.