Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.35	47.07	45.05	46.43	59,484	+0.07(+0.15%)
Feb 25, 2022	45.69	46.43	45.88	46.36	43,313	+1.03(+2.27%)
Feb 24, 2022	43.50	45.33	43.50	45.33	58,252	+0.21(+0.47%)
Feb 23, 2022	45.81	45.81	45.02	45.12	49,167	+0.25(+0.56%)
Feb 22, 2022	44.65	44.99	44.30	44.87	51,333	-0.71(-1.57%)
Feb 18, 2022				45.58	0	-0.72(-1.56%)
Feb 17, 2022	46.60	46.65	46.14	46.30	221,721	-0.80(-1.70%)
Feb 16, 2022	47.05	47.18	46.78	47.10	35,340	+1.09(+2.38%)
Feb 15, 2022	46.01	46.26	45.70	46.01	48,171	+1.15(+2.55%)
Feb 14, 2022	44.37	45.14	44.37	44.86	49,465	+0.14(+0.32%)
Feb 11, 2022	45.91	45.97	44.66	44.72	35,492	-1.39(-3.03%)
Feb 10, 2022	46.20	46.93	46.11	46.11	31,190	-0.38(-0.82%)
Feb 09, 2022	46.82	46.82	46.36	46.49	27,498	+0.54(+1.18%)
Feb 08, 2022	45.55	46.11	45.33	45.95	34,184	-0.07(-0.15%)
Feb 07, 2022	46.21	46.34	45.92	46.02	27,657	-1.21(-2.56%)
Feb 04, 2022	46.86	47.27	46.67	47.23	28,092	-0.06(-0.13%)
Feb 03, 2022	47.63	48.02	47.22	47.29	28,716	-1.01(-2.08%)
Feb 02, 2022	48.33	48.47	48.00	48.30	41,293	+0.80(+1.67%)
Feb 01, 2022	47.35	47.54	47.06	47.50	52,313	+0.53(+1.13%)
Jan 31, 2022	46.21	46.97	46.16	46.97	59,870	+0.92(+2.01%)
Jan 28, 2022	45.78	46.05	45.48	46.05	38,793	+0.33(+0.71%)
Jan 27, 2022	45.83	46.07	45.63	45.72	101,609	-0.71(-1.53%)
Jan 26, 2022	46.97	47.08	46.32	46.43	47,490	-0.46(-0.98%)
Jan 25, 2022	46.24	47.03	46.19	46.89	48,107	-1.18(-2.45%)
Jan 24, 2022	47.25	48.21	47.20	48.07	39,269	-1.30(-2.62%)
Jan 21, 2022	49.42	49.65	49.22	49.37	25,956	-1.48(-2.92%)
Jan 20, 2022	50.80	51.33	50.71	50.85	60,757	+0.15(+0.30%)
Jan 19, 2022	50.83	51.27	50.59	50.70	26,562	+0.76(+1.52%)
Jan 18, 2022	49.82	50.29	49.81	49.94	31,759	-0.79(-1.56%)
Jan 14, 2022				50.73	0	-0.55(-1.07%)
Jan 13, 2022	51.85	51.88	51.26	51.28	18,812	-0.81(-1.56%)
Jan 12, 2022	51.82	52.16	51.76	52.09	22,605	+0.17(+0.33%)
Jan 11, 2022	51.59	52.14	51.43	51.92	27,688	+0.25(+0.48%)
Jan 10, 2022	50.96	51.82	50.89	51.67	44,581	-1.59(-2.99%)
Jan 07, 2022	53.01	53.38	52.74	53.26	17,729	+0.39(+0.75%)
Jan 06, 2022	53.14	53.14	52.54	52.87	17,777	-2.92(-5.24%)
Jan 05, 2022	56.31	56.31	55.79	55.79	16,952	-0.36(-0.64%)
Jan 04, 2022	55.91	56.33	55.90	56.15	20,153	+0.17(+0.30%)
Jan 03, 2022	56.33	56.36	55.60	55.98	15,195	-0.63(-1.11%)
Dec 31, 2021	55.95	56.92	55.95	56.61	10,738	+0.41(+0.73%)
Dec 30, 2021	56.55	56.55	56.12	56.20	14,814	-0.47(-0.83%)
Dec 29, 2021	56.32	56.68	56.32	56.67	11,250	+0.34(+0.60%)
Dec 28, 2021	56.08	56.90	56.05	56.33	13,537	+0.68(+1.22%)
Dec 27, 2021	55.76	55.80	55.39	55.65	22,991	+0.10(+0.18%)
Dec 23, 2021	55.30	56.23	55.30	55.55	18,608	+0.05(+0.09%)
Dec 22, 2021	54.55	55.50	54.55	55.50	74,453	+0.46(+0.84%)
Dec 21, 2021	55.08	55.33	54.77	55.04	23,955	+0.42(+0.77%)
Dec 20, 2021	54.16	55.04	54.16	54.62	22,935	+0.43(+0.80%)
Dec 17, 2021	54.81	54.86	54.19	54.19	345,202	-1.45(-2.60%)
Dec 16, 2021	55.94	56.29	55.44	55.63	121,204	+0.27(+0.49%)
Dec 15, 2021	55.10	55.55	54.80	55.36	10,992	+0.25(+0.45%)
Dec 14, 2021	55.93	55.93	54.84	55.11	36,716	-1.23(-2.19%)
Dec 13, 2021	56.45	56.51	56.11	56.34	14,671	+0.18(+0.32%)
Dec 10, 2021	55.75	56.32	55.71	56.16	12,518	+0.52(+0.94%)
Dec 09, 2021	56.11	56.11	55.51	55.64	23,514	-0.64(-1.14%)
Dec 08, 2021	56.24	56.28	55.89	56.28	23,650	+0.53(+0.95%)
Dec 07, 2021	55.35	55.83	55.35	55.75	15,673	+1.40(+2.58%)
Dec 06, 2021	54.35	54.45	54.19	54.35	17,715	+0.45(+0.83%)
Dec 03, 2021	54.22	54.40	53.62	53.90	25,686	+0.05(+0.09%)
Dec 02, 2021	53.77	53.91	53.49	53.85	21,177	+0.57(+1.07%)

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.