Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	40.84	41.44	40.27	40.61	1,173,092	-0.96(-2.31%)
Feb 25, 2022	40.75	41.60	40.49	41.57	1,465,261	+0.99(+2.44%)
Feb 24, 2022	39.75	40.77	39.40	40.58	1,016,549	-0.35(-0.85%)
Feb 23, 2022	42.12	42.41	40.90	40.93	1,078,445	-0.98(-2.34%)
Feb 22, 2022	41.93	42.41	41.72	41.91	1,130,465	-0.20(-0.48%)
Feb 18, 2022				42.11	0	+0.26(+0.63%)
Feb 17, 2022	43.20	43.62	41.81	41.85	1,764,430	-1.61(-3.71%)
Feb 16, 2022	43.11	43.95	42.87	43.46	1,166,306	+0.16(+0.36%)
Feb 15, 2022	43.53	43.92	42.92	43.30	1,091,744	+0.24(+0.56%)
Feb 14, 2022	42.73	43.34	42.17	43.06	1,295,745	-0.47(-1.07%)
Feb 11, 2022	46.58	46.65	43.36	43.53	1,829,486	-3.40(-7.24%)
Feb 10, 2022	47.36	47.76	46.65	46.92	931,706	-1.36(-2.81%)
Feb 09, 2022	48.19	48.68	48.17	48.28	461,430	+0.40(+0.83%)
Feb 08, 2022	47.09	48.05	47.09	47.88	768,774	+0.65(+1.38%)
Feb 07, 2022	47.26	47.62	47.06	47.23	588,338	-0.10(-0.21%)
Feb 04, 2022	47.38	47.56	46.62	47.33	816,945	-0.33(-0.69%)
Feb 03, 2022	47.80			47.66	757,709	-0.82(-1.68%)
Feb 02, 2022	48.52	48.78	48.26	48.48	966,845	+0.16(+0.32%)
Feb 01, 2022	48.21	48.44	47.74	48.32	950,381	+0.04(+0.08%)
Jan 31, 2022	47.15	48.28		48.28	942,365	+0.99(+2.09%)
Jan 28, 2022	46.15	47.30	45.82	47.29	497,786	+1.00(+2.16%)
Jan 27, 2022	46.40	47.23	46.08	46.29	1,108,339	+0.31(+0.68%)
Jan 26, 2022	47.42	47.48	45.40	45.98	2,233,566	-1.05(-2.23%)
Jan 25, 2022	47.29	47.44	46.40	47.03	1,402,762	-1.20(-2.49%)
Jan 24, 2022	47.38	48.28	46.38	48.23	1,098,221	-0.13(-0.26%)
Jan 21, 2022	49.12	49.58	48.33	48.36	853,587	-0.90(-1.83%)
Jan 20, 2022	49.67	50.44	49.22	49.26	1,113,954	-0.16(-0.31%)
Jan 19, 2022	49.83	50.26	49.33	49.42	902,755	-0.19(-0.39%)
Jan 18, 2022	49.48	49.75	49.09	49.61	926,388	-0.34(-0.68%)
Jan 14, 2022				49.95	0	-0.59(-1.17%)
Jan 13, 2022	51.09	51.49	50.44	50.54	863,522	-0.37(-0.72%)
Jan 12, 2022	51.16	51.75	50.84	50.91	575,455	+0.11(+0.21%)
Jan 11, 2022	50.58	51.02	49.92	50.81	858,246	+0.22(+0.44%)
Jan 10, 2022	50.29	50.60	49.81	50.58	700,648	-0.16(-0.31%)
Jan 07, 2022	50.68	51.08	50.55	50.74	553,051	-0.12(-0.23%)
Jan 06, 2022	50.39	51.28	50.27	50.85	700,076	+0.14(+0.27%)
Jan 05, 2022	52.14	52.32	50.71	50.72	574,480	-1.27(-2.45%)
Jan 04, 2022	51.45	52.44	51.15	51.99	737,820	+0.55(+1.08%)
Jan 03, 2022	51.79	51.94	50.96	51.44	535,726	-0.08(-0.15%)
Dec 31, 2021	51.67	51.85	51.40	51.51	600,373	-0.10(-0.19%)
Dec 30, 2021	52.25	52.36	51.48	51.61	424,009	-0.47(-0.89%)
Dec 29, 2021	51.74	52.23	51.55	52.08	346,804	+0.36(+0.69%)
Dec 28, 2021	51.43	51.92	51.43	51.72	338,462	+0.18(+0.36%)
Dec 27, 2021	51.01	51.56	50.89	51.53	607,299	+0.72(+1.41%)
Dec 23, 2021	50.95	51.50	50.78	50.82	567,052	-0.13(-0.25%)
Dec 22, 2021	50.01	50.94	50.01	50.94	577,825	+0.94(+1.88%)
Dec 21, 2021	48.99	50.00	48.99	50.00	874,324	+1.35(+2.77%)
Dec 20, 2021	48.24	48.40	47.64	48.65	1,169,641	-0.53(-1.09%)
Dec 17, 2021	48.95	49.82	48.74	49.18	2,011,560	+0.08(+0.16%)
Dec 16, 2021	49.23	49.83	48.70	49.11	680,960	+0.02(+0.04%)
Dec 15, 2021	48.78	49.12	48.32	49.09	925,130	+0.33(+0.68%)
Dec 14, 2021	49.06	49.79	48.47	48.76	917,573	-0.70(-1.41%)
Dec 13, 2021	49.20	49.89	49.13	49.46	1,098,660	+0.15(+0.30%)
Dec 10, 2021	49.25	49.83	49.03	49.31	648,588	+0.30(+0.61%)
Dec 09, 2021	49.42	49.73	48.88	49.01	821,781	-0.68(-1.37%)
Dec 08, 2021	49.47	50.25	49.37	49.69	761,601	+0.22(+0.45%)
Dec 07, 2021	49.01	49.90	48.89	49.47	1,173,341	+0.86(+1.77%)
Dec 06, 2021	47.97	49.16	47.63	48.61	721,553	+1.01(+2.12%)
Dec 03, 2021	48.67	48.78	47.31	47.60	1,052,272	-0.83(-1.72%)
Dec 02, 2021	46.61	48.49	46.61	48.43	910,730	+1.93(+4.14%)

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.