Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.82	47.73	46.56	47.34	77,625	+0.28(+0.59%)
Feb 25, 2022	45.46	47.19	46.00	47.06	37,927	+1.60(+3.52%)
Feb 24, 2022	44.04	45.68	44.04	45.46	60,621	-0.09(-0.20%)
Feb 23, 2022	46.02	46.22	45.44	45.55	33,798	-0.27(-0.59%)
Feb 22, 2022	46.95	46.98	45.45	45.82	63,658	-1.41(-2.99%)
Feb 18, 2022				47.23	0	+0.81(+1.74%)
Feb 17, 2022	45.60	46.57	45.37	46.42	41,538	+0.39(+0.85%)
Feb 16, 2022	45.32	46.26	44.99	46.03	40,796	+0.67(+1.48%)
Feb 15, 2022	45.12	45.76	44.80	45.36	29,953	+0.72(+1.61%)
Feb 14, 2022	44.71	44.89	44.12	44.64	35,344	+0.08(+0.18%)
Feb 11, 2022	43.47	44.85	43.47	44.56	43,488	+0.72(+1.64%)
Feb 10, 2022	43.73	44.57	43.73	43.84	42,302	-0.64(-1.44%)
Feb 09, 2022	45.12	45.13	44.26	44.48	84,589	-0.28(-0.63%)
Feb 08, 2022	44.21	44.99	44.21	44.76	62,217	+0.62(+1.40%)
Feb 07, 2022	44.99	45.28	44.00	44.14	71,967	-0.63(-1.41%)
Feb 04, 2022	46.74	46.74	44.52	44.77	67,600	-2.25(-4.79%)
Feb 03, 2022	49.09		46.95	47.02	72,353	-0.18(-0.38%)
Feb 02, 2022	46.89	47.20	46.20	47.20	60,106	+0.31(+0.66%)
Feb 01, 2022	46.08	46.91	45.66	46.89	53,974	+0.50(+1.08%)
Jan 31, 2022	45.11	46.39		46.39	58,557	+1.12(+2.47%)
Jan 28, 2022	44.88	45.60	44.03	45.27	133,122	+0.27(+0.60%)
Jan 27, 2022	44.42	45.20	44.31	45.00	113,150	+0.71(+1.60%)
Jan 26, 2022	45.94	46.16	43.58	44.29	93,792	-0.89(-1.97%)
Jan 25, 2022	45.18	45.66	44.00	45.18	75,776	-0.50(-1.09%)
Jan 24, 2022	44.60	45.99	44.60	45.68	106,677	+0.58(+1.29%)
Jan 21, 2022	44.45	46.15	43.90	45.10	69,113	+0.28(+0.62%)
Jan 20, 2022	46.13	46.37	44.79	44.82	70,608	-1.07(-2.33%)
Jan 19, 2022	46.90	46.90	45.81	45.89	48,649	-0.74(-1.59%)
Jan 18, 2022	48.05	48.05	46.50	46.63	77,430	-1.94(-3.99%)
Jan 14, 2022				48.57	0	-0.44(-0.90%)
Jan 13, 2022	50.51	50.51	48.90	49.01	27,412	-1.50(-2.97%)
Jan 12, 2022	49.92	50.90	49.62	50.51	37,366	+0.38(+0.76%)
Jan 11, 2022	49.80	50.13	49.58	50.13	23,671	+0.09(+0.18%)
Jan 10, 2022	50.08	50.20	48.97	50.04	39,611	-0.17(-0.34%)
Jan 07, 2022	51.19	51.19	50.15	50.21	34,347	-0.69(-1.36%)
Jan 06, 2022	51.50	51.91	50.89	50.90	22,884	-0.26(-0.51%)
Jan 05, 2022	52.49	52.90	50.92	51.16	22,576	-1.37(-2.61%)
Jan 04, 2022	53.15	53.40	52.42	52.53	32,054	-0.26(-0.49%)
Jan 03, 2022	52.65	53.23	52.30	52.79	22,305	+0.16(+0.30%)
Dec 31, 2021	52.44	52.89	52.21	52.63	22,944	-0.03(-0.06%)
Dec 30, 2021	52.92	53.10	52.54	52.66	34,160	-0.09(-0.17%)
Dec 29, 2021	52.31	52.93	52.24	52.75	25,819	+0.69(+1.33%)
Dec 28, 2021	51.74	52.44	51.74	52.06	17,932	+0.03(+0.06%)
Dec 27, 2021	51.74	52.22	51.38	52.03	27,309	+0.52(+1.01%)
Dec 23, 2021	51.37	51.78	51.31	51.51	26,882	+0.22(+0.43%)
Dec 22, 2021	50.68	51.42	50.33	51.29	47,192	+0.53(+1.04%)
Dec 21, 2021	48.97	51.12	48.79	50.76	60,745	+2.29(+4.72%)
Dec 20, 2021	48.63	49.25	47.08	48.47	114,486	-0.55(-1.12%)
Dec 17, 2021	49.48	50.80	48.70	49.02	950,732	-0.15(-0.31%)
Dec 16, 2021	49.78	50.28	48.51	49.17	66,582	-0.38(-0.77%)
Dec 15, 2021	48.93	49.88	48.62	49.55	62,354	+0.36(+0.73%)
Dec 14, 2021	49.84	50.70	49.06	49.19	38,966	-1.00(-1.99%)
Dec 13, 2021	50.22	50.78	49.80	50.19	50,311	-0.18(-0.36%)
Dec 10, 2021	50.69	51.20	50.24	50.37	29,209	-0.16(-0.32%)
Dec 09, 2021	50.34	50.97	50.16	50.53	42,928	-0.32(-0.63%)
Dec 08, 2021	51.51	51.67	50.83	50.85	35,208	-0.57(-1.11%)
Dec 07, 2021	51.40	52.05	51.31	51.42	35,528	+0.40(+0.78%)
Dec 06, 2021	50.30	51.42	49.89	51.02	43,495	+1.33(+2.68%)
Dec 03, 2021	49.17	50.29	48.88	49.69	62,018	+0.60(+1.22%)
Dec 02, 2021	47.99	49.38	47.74	49.09	61,314	+1.54(+3.24%)

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.