Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.37	48.29	47.22	48.18	2,118,049	-0.68(-1.40%)
Feb 25, 2022	46.25	48.89	47.79	48.86	3,958,846	+3.23(+7.08%)
Feb 24, 2022	47.02	47.02	43.98	45.63	3,902,860	-1.28(-2.74%)
Feb 23, 2022	45.47	47.31	44.58	46.91	4,755,925	+2.05(+4.57%)
Feb 22, 2022	45.07	45.40	44.81	44.86	2,647,981	-0.38(-0.84%)
Feb 18, 2022				45.24	0	+0.23(+0.51%)
Feb 17, 2022	45.37	45.57	44.73	45.01	1,147,699	-0.64(-1.40%)
Feb 16, 2022	45.66	46.50	45.38	45.65	1,003,495	-0.07(-0.16%)
Feb 15, 2022	45.65	46.32	45.50	45.72	1,055,020	+0.10(+0.22%)
Feb 14, 2022	46.23	46.27	44.95	45.62	1,265,508	-0.35(-0.76%)
Feb 11, 2022	45.41	46.16	45.29	45.97	1,442,973	+0.52(+1.14%)
Feb 10, 2022	45.17	45.89	44.94	45.45	1,471,224	+0.12(+0.26%)
Feb 09, 2022	44.92	45.61	44.88	45.33	1,244,391	+0.65(+1.45%)
Feb 08, 2022	44.24	45.18	44.11	44.69	1,731,037	+0.89(+2.02%)
Feb 07, 2022	44.26	44.41	43.72	43.80	1,270,603	-0.25(-0.57%)
Feb 04, 2022	44.79	44.93	43.71	44.05	1,798,727	-1.02(-2.27%)
Feb 03, 2022	44.84	45.50		45.07	1,474,415	+0.29(+0.64%)
Feb 02, 2022	44.49	44.86	44.09	44.79	1,281,452	+0.25(+0.56%)
Feb 01, 2022	43.93	44.80	43.71	44.54	1,179,933	+0.54(+1.22%)
Jan 31, 2022	43.90	44.41		44.00	1,539,122	-0.51(-1.14%)
Jan 28, 2022	44.00	44.57	43.59	44.51	968,643	+0.05(+0.10%)
Jan 27, 2022	44.74	45.89	44.19	44.46	1,162,212	-0.20(-0.45%)
Jan 26, 2022	46.25	46.68	44.18	44.67	2,222,144	-1.70(-3.66%)
Jan 25, 2022	45.77	46.53	44.89	46.37	1,449,509	+0.33(+0.72%)
Jan 24, 2022	44.44	46.19	44.27	46.03	1,965,200	+1.14(+2.55%)
Jan 21, 2022	45.90	46.09	44.69	44.89	1,822,449	-0.69(-1.52%)
Jan 20, 2022	46.11	46.58	45.43	45.58	2,228,541	-0.80(-1.73%)
Jan 19, 2022	47.80	47.91	46.35	46.38	1,324,345	-1.30(-2.73%)
Jan 18, 2022	47.64	48.15	47.36	47.69	2,090,240	-0.04(-0.08%)
Jan 14, 2022				47.72	0	+1.30(+2.80%)
Jan 13, 2022	45.38	46.59	45.15	46.42	1,482,551	+1.57(+3.50%)
Jan 12, 2022	45.44	45.47	44.57	44.85	1,965,564	-0.62(-1.36%)
Jan 11, 2022	45.41	45.68	44.62	45.47	1,565,170	-0.04(-0.08%)
Jan 10, 2022	46.80	47.39	45.29	45.51	2,358,028	-1.25(-2.67%)
Jan 07, 2022	46.04	47.07	46.02	46.75	3,183,815	+0.79(+1.73%)
Jan 06, 2022	46.24	46.66	45.53	45.96	3,223,153	+0.34(+0.75%)
Jan 05, 2022	45.31	46.20	45.25	45.62	2,705,419	+0.47(+1.04%)
Jan 04, 2022	44.13	45.40	43.95	45.15	2,038,745	+1.43(+3.27%)
Jan 03, 2022	42.97	43.74	42.90	43.72	1,367,451	+0.92(+2.16%)
Dec 31, 2021	42.27	42.94	42.14	42.79	1,158,961	+0.42(+0.98%)
Dec 30, 2021	42.65	42.77	42.32	42.38	1,021,161	-0.05(-0.11%)
Dec 29, 2021	42.09	42.49	42.08	42.42	1,172,089	+0.17(+0.39%)
Dec 28, 2021	41.93	42.57	41.93	42.26	883,186	+0.08(+0.20%)
Dec 27, 2021	42.05	42.26	41.74	42.17	1,066,000	+0.08(+0.20%)
Dec 23, 2021	41.44	42.15	41.44	42.09	2,571,661	+0.86(+2.08%)
Dec 22, 2021	41.12	41.85	41.12	41.23	2,241,855	+0.11(+0.27%)
Dec 21, 2021	40.37	41.17	40.27	41.12	2,347,398	+1.07(+2.67%)
Dec 20, 2021	40.87	40.91	39.33	40.05	2,672,335	-1.26(-3.04%)
Dec 17, 2021	41.25	41.82	40.93	41.31	4,364,636	-0.24(-0.58%)
Dec 16, 2021	41.80	42.50	41.48	41.55	2,942,676	+0.07(+0.18%)
Dec 15, 2021	42.24	42.32	40.91	41.47	1,879,398	-0.88(-2.07%)
Dec 14, 2021	42.68	43.18	42.27	42.35	1,255,060	-0.14(-0.33%)
Dec 13, 2021	42.62	42.98	41.74	42.49	1,291,159	-0.19(-0.45%)
Dec 10, 2021	42.47	42.88	42.41	42.68	1,318,620	+0.61(+1.45%)
Dec 09, 2021	42.39	42.56	41.83	42.07	1,401,256	-0.50(-1.17%)
Dec 08, 2021	42.92	43.37	42.42	42.57	1,336,848	-0.54(-1.24%)
Dec 07, 2021	43.13	43.59	42.69	43.11	1,274,950	-0.14(-0.32%)
Dec 06, 2021	42.83	44.46	42.77	43.25	1,892,774	+1.01(+2.38%)
Dec 03, 2021	42.00	42.38	41.83	42.24	1,634,576	+0.34(+0.82%)
Dec 02, 2021	40.91	42.13	40.30	41.90	2,287,137	+1.61(+3.99%)

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.