Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.52	46.81	46.38	46.76	2,982,153	-0.26(-0.55%)
Feb 25, 2022	45.74	47.08	46.45	47.02	3,476,945	+1.39(+3.04%)
Feb 24, 2022	45.65	45.79	44.97	45.64	5,170,082	-1.91(-4.02%)
Feb 23, 2022	48.14	48.18	47.37	47.55	4,933,781	+0.23(+0.49%)
Feb 22, 2022	47.22	47.47	47.10	47.32	2,281,034	-0.88(-1.82%)
Feb 18, 2022				48.19	0	+0.56(+1.18%)
Feb 17, 2022	47.69	47.75	47.36	47.63	2,695,290	-0.18(-0.37%)
Feb 16, 2022	47.57	47.83	47.51	47.80	2,161,255	+0.36(+0.76%)
Feb 15, 2022	47.61	47.82	47.37	47.44	3,353,234	-0.10(-0.21%)
Feb 14, 2022	48.04	48.11	47.11	47.55	3,076,040	-1.04(-2.14%)
Feb 11, 2022	48.63	49.31	48.49	48.59	4,519,525	+1.39(+2.95%)
Feb 10, 2022	47.20	47.69	46.87	47.20	4,025,602	-0.85(-1.76%)
Feb 09, 2022	48.05	48.14	47.61	48.04	3,214,855	-0.15(-0.31%)
Feb 08, 2022	48.27	48.46	48.03	48.19	2,715,215	+0.05(+0.10%)
Feb 07, 2022	47.84	48.38	47.81	48.14	2,917,468	+0.78(+1.65%)
Feb 04, 2022	47.61	47.65	47.26	47.36	2,556,144	-0.35(-0.73%)
Feb 03, 2022	47.50	47.95		47.71	2,557,345	+0.53(+1.13%)
Feb 02, 2022	46.97	47.53	46.92	47.18	4,654,334	+0.06(+0.14%)
Feb 01, 2022	46.82	47.24	46.52	47.11	3,997,355	-0.24(-0.51%)
Jan 31, 2022	46.71	47.36		47.35	2,947,932	+0.08(+0.18%)
Jan 28, 2022	46.65	47.26	46.39	47.27	3,351,828	+0.09(+0.20%)
Jan 27, 2022	47.45	47.92	46.94	47.18	3,877,425	-0.10(-0.21%)
Jan 26, 2022	48.06	48.24	47.07	47.28	4,883,283	-1.30(-2.67%)
Jan 25, 2022	48.83	49.08	48.47	48.58	9,583,233	-0.76(-1.53%)
Jan 24, 2022	48.61	49.53	48.24	49.33	22,566,402	+3.90(+8.58%)
Jan 21, 2022	45.92	46.12	45.33	45.44	6,119,393	-0.08(-0.18%)
Jan 20, 2022	46.31	46.44	45.50	45.52	8,668,299	-0.59(-1.28%)
Jan 19, 2022	45.61	47.16	45.24	46.11	24,065,046	+3.31(+7.73%)
Jan 18, 2022	45.19	45.30	42.45	42.80	41,254,672	-7.22(-14.44%)
Jan 14, 2022				50.02	0	+0.56(+1.14%)
Jan 13, 2022	49.39	49.67	49.21	49.46	2,582,595	+0.07(+0.15%)
Jan 12, 2022	49.26	49.42	49.17	49.39	2,920,056	-0.32(-0.65%)
Jan 11, 2022	49.29	49.73	49.16	49.71	3,193,589	-0.26(-0.52%)
Jan 10, 2022	49.41	50.01	49.36	49.97	4,017,434	+0.40(+0.80%)
Jan 07, 2022	48.97	49.66	48.96	49.57	3,100,262	+0.58(+1.18%)
Jan 06, 2022	49.01	49.19	48.79	48.99	3,134,607	-0.49(-0.99%)
Jan 05, 2022	49.55	49.78	49.43	49.48	2,919,652	-0.09(-0.19%)
Jan 04, 2022	49.55	49.97	49.50	49.57	2,768,817	-0.24(-0.48%)
Jan 03, 2022	49.32	49.88	49.09	49.81	3,058,131	+0.25(+0.50%)
Dec 31, 2021	49.30	49.60	49.28	49.56	1,489,148	+0.19(+0.39%)
Dec 30, 2021	49.34	49.46	49.30	49.37	1,805,966	-0.04(-0.07%)
Dec 29, 2021	49.48	49.54	49.25	49.41	2,086,288	+0.08(+0.17%)
Dec 28, 2021	49.20	49.43	49.17	49.32	1,673,923	+0.26(+0.53%)
Dec 27, 2021	48.96	49.15	48.80	49.07	2,043,349	+0.40(+0.81%)
Dec 23, 2021	48.59	48.86	48.55	48.67	1,772,518	+0.33(+0.69%)
Dec 22, 2021	47.94	48.37	47.85	48.34	2,167,924	+0.16(+0.33%)
Dec 21, 2021	48.09	48.35	47.97	48.18	2,885,076	-0.22(-0.46%)
Dec 20, 2021	48.58	48.72	48.33	48.40	3,241,194	-0.16(-0.32%)
Dec 17, 2021	48.89	48.96	48.55	48.56	3,281,266	-0.55(-1.13%)
Dec 16, 2021	48.68	49.18	48.66	49.11	3,064,328	+0.55(+1.14%)
Dec 15, 2021	48.47	48.63	48.33	48.56	2,736,343	-0.30(-0.62%)
Dec 14, 2021	49.01	49.12	48.77	48.86	2,996,718	-0.06(-0.11%)
Dec 13, 2021	48.86	49.19	48.71	48.92	2,942,765	-0.15(-0.30%)
Dec 10, 2021	48.89	49.21	48.86	49.07	3,551,901	+0.32(+0.66%)
Dec 09, 2021	48.42	48.76	48.22	48.74	4,702,798	-0.07(-0.15%)
Dec 08, 2021	48.35	48.89	48.23	48.82	5,458,100	+0.58(+1.20%)
Dec 07, 2021	47.71	48.31	47.71	48.24	3,979,801	-0.25(-0.51%)
Dec 06, 2021	47.54	48.56	47.54	48.49	5,251,837	+1.23(+2.59%)
Dec 03, 2021	47.50	47.60	47.15	47.26	3,305,220	-0.14(-0.29%)
Dec 02, 2021	47.66	47.90	47.34	47.40	3,640,695	+0.76(+1.64%)

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.