Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.45	48.13	46.73	47.27	39,740	-0.99(-2.06%)
Feb 25, 2022	46.04	48.83	46.72	48.27	32,339	+2.31(+5.03%)
Feb 24, 2022	45.73	46.51	44.88	45.96	61,033	-1.22(-2.58%)
Feb 23, 2022	48.46	49.00	47.13	47.17	57,360	-1.15(-2.38%)
Feb 22, 2022	49.15	49.70	47.85	48.32	29,690	-0.50(-1.02%)
Feb 18, 2022				48.82	0	+0.71(+1.48%)
Feb 17, 2022	49.38	49.43	48.07	48.11	32,018	-1.27(-2.58%)
Feb 16, 2022	49.50	50.00	48.74	49.38	33,618	-0.12(-0.24%)
Feb 15, 2022	49.00	50.07	48.56	49.50	50,993	+1.03(+2.14%)
Feb 14, 2022	48.16	48.71	47.61	48.46	37,178	+0.96(+2.02%)
Feb 11, 2022	48.94	49.26	46.13	47.50	102,161	-1.85(-3.75%)
Feb 10, 2022	50.09	52.15	49.00	49.35	75,472	+1.71(+3.59%)
Feb 09, 2022	47.32	48.03	46.83	47.64	65,458	+0.90(+1.92%)
Feb 08, 2022	46.25	47.26	45.96	46.74	39,999	+0.45(+0.97%)
Feb 07, 2022	45.36	46.69	45.33	46.29	29,882	+0.93(+2.06%)
Feb 04, 2022	45.21	45.56	44.80	45.36	37,081	+0.16(+0.34%)
Feb 03, 2022	45.72		44.95	45.20	54,783	-0.66(-1.44%)
Feb 02, 2022	47.10	47.80	45.61	45.86	48,921	-1.17(-2.49%)
Feb 01, 2022	46.70	47.26	45.92	47.04	49,286	+0.55(+1.18%)
Jan 31, 2022	44.84	46.65		46.49	65,811	+1.84(+4.12%)
Jan 28, 2022	45.13	45.34	43.50	44.65	67,298	-0.59(-1.30%)
Jan 27, 2022	47.12	47.37	44.87	45.23	44,906	-1.53(-3.27%)
Jan 26, 2022	48.06	48.82	46.66	46.76	33,261	-0.95(-2.00%)
Jan 25, 2022	46.58	48.28	45.81	47.71	36,075	+1.03(+2.20%)
Jan 24, 2022	45.85	47.69	44.51	46.69	71,959	+0.13(+0.28%)
Jan 21, 2022	46.79	47.64	46.12	46.56	56,851	-0.45(-0.95%)
Jan 20, 2022	47.81	49.74	47.01	47.01	52,477	-0.71(-1.50%)
Jan 19, 2022	48.38	48.51	47.18	47.72	40,114	-0.52(-1.08%)
Jan 18, 2022	49.30	49.30	48.02	48.24	32,235	-1.60(-3.22%)
Jan 14, 2022				49.85	0	-0.83(-1.64%)
Jan 13, 2022	49.91	51.54	49.74	50.68	26,561	+0.91(+1.82%)
Jan 12, 2022	50.33	50.67	49.77	49.77	42,396	-0.52(-1.04%)
Jan 11, 2022	50.22	50.63	49.87	50.30	24,277	-0.11(-0.22%)
Jan 10, 2022	51.06	51.06	49.73	50.41	22,662	-0.77(-1.50%)
Jan 07, 2022	51.83	52.52	51.06	51.17	23,704	-0.67(-1.29%)
Jan 06, 2022	50.74	52.14	49.57	51.84	32,621	+0.92(+1.80%)
Jan 05, 2022	51.66	52.65	50.80	50.93	62,466	-0.87(-1.68%)
Jan 04, 2022	52.66	52.83	51.47	51.80	36,331	-0.77(-1.46%)
Jan 03, 2022	52.89	53.65	52.34	52.57	35,243	-0.05(-0.10%)
Dec 31, 2021	51.64	52.91	51.55	52.62	67,636	+0.87(+1.68%)
Dec 30, 2021	53.13	53.32	51.75	51.75	26,083	-1.47(-2.75%)
Dec 29, 2021	53.40	53.74	52.76	53.22	34,003	+0.04(+0.07%)
Dec 28, 2021	52.92	53.89	52.59	53.18	46,190	+0.31(+0.59%)
Dec 27, 2021	52.69	53.00	51.85	52.87	49,381	+0.49(+0.93%)
Dec 23, 2021	51.88	52.84	51.79	52.38	25,044	+0.50(+0.97%)
Dec 22, 2021	51.18	52.15	51.18	51.88	20,874	+0.64(+1.25%)
Dec 21, 2021	50.03	51.59	49.93	51.24	53,145	+2.23(+4.56%)
Dec 20, 2021	49.45	49.88	47.82	49.00	53,392	-0.73(-1.47%)
Dec 17, 2021	49.43	50.44	49.14	49.74	133,448	+0.11(+0.22%)
Dec 16, 2021	50.46	50.70	49.57	49.63	64,305	-0.27(-0.53%)
Dec 15, 2021	49.14	50.69	48.64	49.89	71,299	+0.34(+0.68%)
Dec 14, 2021	49.46	50.63	49.17	49.55	72,355	-0.16(-0.33%)
Dec 13, 2021	50.63	51.45	49.54	49.72	59,349	-1.36(-2.65%)
Dec 10, 2021	51.86	51.86	50.78	51.07	38,133	-0.86(-1.66%)
Dec 09, 2021	53.18	53.57	51.52	51.94	38,581	-1.47(-2.76%)
Dec 08, 2021	52.32	53.61	52.32	53.41	29,575	+0.72(+1.37%)
Dec 07, 2021	50.92	53.05	50.92	52.69	54,365	+1.85(+3.64%)
Dec 06, 2021	50.63	51.79	50.04	50.84	52,014	+0.54(+1.07%)
Dec 03, 2021	51.28	51.38	50.13	50.30	38,428	-1.08(-2.10%)
Dec 02, 2021	49.79	51.78	49.53	51.38	69,562	+1.65(+3.31%)

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.