Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.75	47.09	45.45	45.98	1,734,827	-2.09(-4.35%)
Feb 25, 2022	46.52	48.16	47.41	48.07	1,061,591	+1.74(+3.76%)
Feb 24, 2022	45.50	46.38	44.97	46.33	2,034,071	-1.23(-2.59%)
Feb 23, 2022	48.90	48.97	47.45	47.56	1,204,287	-1.07(-2.20%)
Feb 22, 2022	49.03	49.28	48.49	48.63	1,291,745	-1.11(-2.24%)
Feb 18, 2022				49.74	0	-0.32(-0.65%)
Feb 17, 2022	50.36	50.47	49.59	50.07	1,112,357	-0.61(-1.20%)
Feb 16, 2022	49.81	51.62	49.81	50.68	2,670,184	-0.72(-1.40%)
Feb 15, 2022	51.74	52.15	51.15	51.39	2,531,350	+0.23(+0.46%)
Feb 14, 2022	51.02	51.72	50.76	51.16	1,300,549	-0.10(-0.19%)
Feb 11, 2022	52.21	52.78	51.14	51.26	1,225,906	-1.21(-2.31%)
Feb 10, 2022	52.52	53.62	52.12	52.47	1,661,934	-0.47(-0.88%)
Feb 09, 2022	52.15	52.97	52.01	52.94	1,150,000	+1.11(+2.15%)
Feb 08, 2022	52.09	52.19	51.46	51.83	804,662	+0.17(+0.33%)
Feb 07, 2022	51.47	51.95	51.01	51.65	1,402,198	+0.37(+0.72%)
Feb 04, 2022	51.67	51.91	50.78	51.29	679,134	-0.75(-1.43%)
Feb 03, 2022	52.36	52.46		52.03	648,974	-0.29(-0.55%)
Feb 02, 2022	52.61	53.15	52.21	52.32	1,175,463	-0.04(-0.07%)
Feb 01, 2022	51.83	52.49	50.94	52.36	1,535,214	+1.04(+2.03%)
Jan 31, 2022	50.58			51.31	1,000,864	+0.38(+0.74%)
Jan 28, 2022	50.22	50.94	49.57	50.94	1,183,231	+0.92(+1.85%)
Jan 27, 2022	51.55	52.24	49.98	50.01	1,288,890	-1.12(-2.20%)
Jan 26, 2022	50.96	52.06	50.70	51.13	1,726,122	+0.55(+1.08%)
Jan 25, 2022	50.31	51.00	49.21	50.59	1,417,022	-0.47(-0.91%)
Jan 24, 2022	49.98	51.19	49.04	51.05	1,146,969	+0.14(+0.28%)
Jan 21, 2022	52.12	52.49	50.77	50.91	854,368	-1.33(-2.54%)
Jan 20, 2022	52.32	52.91	52.09	52.24	1,246,164	-0.07(-0.14%)
Jan 19, 2022	52.60	52.93	51.92	52.31	728,160	-0.17(-0.33%)
Jan 18, 2022	52.73	53.50	52.33	52.48	1,227,935	-1.09(-2.03%)
Jan 14, 2022				53.57	0	+0.01(+0.02%)
Jan 13, 2022	52.52	53.75	52.48	53.56	1,169,159	+0.95(+1.81%)
Jan 12, 2022	52.59	52.97	52.33	52.61	1,424,080	+0.02(+0.03%)
Jan 11, 2022	51.87	52.73	51.57	52.59	816,482	+0.66(+1.26%)
Jan 10, 2022	51.87	52.20	51.45	51.93	1,024,488	+0.01(+0.02%)
Jan 07, 2022	51.63	52.22	51.43	51.92	1,043,105	+0.03(+0.05%)
Jan 06, 2022	51.69	52.35	51.61	51.90	1,130,577	+0.31(+0.59%)
Jan 05, 2022	50.54	52.09	50.53	51.59	1,376,203	+1.01(+2.01%)
Jan 04, 2022	50.75	51.08	50.53	50.58	1,146,443	+0.00(+0.00%)
Jan 03, 2022	50.20	50.67	50.04	50.58	851,756	+0.36(+0.72%)
Dec 31, 2021	49.74	50.44	49.74	50.22	1,070,443	+0.35(+0.70%)
Dec 30, 2021	50.60	50.68	49.84	49.87	929,789	-0.56(-1.10%)
Dec 29, 2021	50.00	50.59	50.00	50.42	1,011,007	+0.37(+0.74%)
Dec 28, 2021	49.95	50.41	49.95	50.06	750,872	+0.13(+0.27%)
Dec 27, 2021	49.61	50.04	49.41	49.92	705,146	+0.33(+0.67%)
Dec 23, 2021	48.49	49.67	48.49	49.59	1,218,780	+1.34(+2.77%)
Dec 22, 2021	47.90	48.54	47.70	48.25	1,589,797	+0.35(+0.73%)
Dec 21, 2021	47.90	48.14	47.34	47.90	1,677,886	+1.11(+2.38%)
Dec 20, 2021	46.85	47.12	46.07	46.79	1,647,689	-1.39(-2.88%)
Dec 17, 2021	48.19	48.49	47.73	48.18	2,095,088	-0.20(-0.41%)
Dec 16, 2021	48.64	48.75	48.07	48.38	976,947	+0.31(+0.64%)
Dec 15, 2021	48.05	48.48	47.80	48.07	968,785	+0.09(+0.19%)
Dec 14, 2021	47.74	48.96	47.74	47.98	936,483	+0.18(+0.38%)
Dec 13, 2021	48.00	48.56	47.67	47.80	843,086	-0.18(-0.37%)
Dec 10, 2021	47.83	48.29	47.61	47.98	793,514	+0.42(+0.89%)
Dec 09, 2021	47.89	48.34	47.46	47.56	607,650	-0.72(-1.49%)
Dec 08, 2021	48.89	48.99	47.91	48.28	1,176,951	-0.96(-1.95%)
Dec 07, 2021	49.02	49.99	48.75	49.24	1,543,484	+0.33(+0.68%)
Dec 06, 2021	48.14	49.43	48.14	48.91	1,567,394	+1.24(+2.60%)
Dec 03, 2021	46.88	47.74	46.64	47.67	1,582,581	+0.93(+2.00%)
Dec 02, 2021	44.70	46.91	44.55	46.73	2,003,022	+2.42(+5.47%)

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.