Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.23	46.05	44.59	45.67	648,226	-0.15(-0.32%)
Feb 25, 2022	45.19	45.88	44.30	45.81	563,033	+0.63(+1.39%)
Feb 24, 2022	42.98	45.34	42.69	45.19	818,489	+0.01(+0.02%)
Feb 23, 2022	45.37	46.31	44.99	45.18	536,524	+0.25(+0.57%)
Feb 22, 2022	45.39	46.08	43.96	44.92	494,643	-0.94(-2.06%)
Feb 18, 2022				45.87	0	-0.45(-0.98%)
Feb 17, 2022	47.88	48.46	46.14	46.32	361,235	-2.09(-4.32%)
Feb 16, 2022	46.66	49.31	46.44	48.41	876,156	+1.50(+3.19%)
Feb 15, 2022	45.87	47.19	45.68	46.91	2,025,064	+1.79(+3.97%)
Feb 14, 2022	46.73	47.28	44.79	45.12	804,623	-1.30(-2.80%)
Feb 11, 2022	48.12	48.53	46.12	46.42	699,493	-1.52(-3.16%)
Feb 10, 2022	46.81	49.17	46.42	47.94	555,231	+0.26(+0.55%)
Feb 09, 2022	44.69	47.76	44.69	47.68	839,314	+2.58(+5.72%)
Feb 08, 2022	43.98	45.21	43.39	45.10	463,055	+1.47(+3.37%)
Feb 07, 2022	42.25	44.12	42.25	43.63	738,342	+1.30(+3.07%)
Feb 04, 2022	41.02	42.66	40.25	42.33	637,077	+0.75(+1.81%)
Feb 03, 2022	41.96	43.14		41.57	1,218,480	+1.35(+3.37%)
Feb 02, 2022	40.26	40.72	39.51	40.22	1,112,503	-0.25(-0.63%)
Feb 01, 2022	40.33	40.82	39.63	40.47	990,720	+0.04(+0.09%)
Jan 31, 2022	39.86	40.46		40.44	1,242,092	+0.47(+1.18%)
Jan 28, 2022	39.21	40.02	38.19	39.96	771,111	+0.68(+1.73%)
Jan 27, 2022	41.93	42.13	39.18	39.28	610,770	-2.13(-5.13%)
Jan 26, 2022	41.57	43.07	41.16	41.41	729,894	-0.69(-1.64%)
Jan 25, 2022	40.52	42.54	40.14	42.10	704,871	+0.80(+1.94%)
Jan 24, 2022	38.38	41.41	38.15	41.30	810,090	+1.85(+4.70%)
Jan 21, 2022	40.39	41.17	39.26	39.45	1,318,404	-1.39(-3.40%)
Jan 20, 2022	41.03	42.32	40.63	40.84	796,609	-0.07(-0.18%)
Jan 19, 2022	41.78	42.08	40.81	40.91	712,030	-0.71(-1.70%)
Jan 18, 2022	42.20	43.13	41.58	41.62	1,226,239	-2.39(-5.43%)
Jan 14, 2022				44.01	0	-1.19(-2.63%)
Jan 13, 2022	45.21	45.62	44.40	45.20	835,520	+0.05(+0.12%)
Jan 12, 2022	44.88	45.65	44.14	45.14	463,653	+0.46(+1.04%)
Jan 11, 2022	43.82	44.98	43.56	44.68	637,432	+0.52(+1.17%)
Jan 10, 2022	44.60	45.00	42.78	44.16	899,697	-1.63(-3.57%)
Jan 07, 2022	45.86	46.97	45.64	45.80	590,337	-0.16(-0.36%)
Jan 06, 2022	46.06	46.54	44.80	45.96	655,852	+0.04(+0.08%)
Jan 05, 2022	48.82	48.82	45.77	45.92	566,650	-2.61(-5.37%)
Jan 04, 2022	48.63	49.11	47.96	48.53	509,345	+0.58(+1.21%)
Jan 03, 2022	50.26	50.72	47.54	47.95	949,049	-2.02(-4.04%)
Dec 31, 2021	49.18	50.26	49.16	49.97	434,545	+0.57(+1.16%)
Dec 30, 2021	47.91	50.14	47.91	49.39	560,960	+1.21(+2.51%)
Dec 29, 2021	47.59	48.71	47.24	48.18	662,878	+0.36(+0.76%)
Dec 28, 2021	48.56	49.27	47.71	47.82	390,009	-0.84(-1.72%)
Dec 27, 2021	47.81	48.91	47.38	48.66	501,251	+0.84(+1.75%)
Dec 23, 2021	48.17	48.80	47.73	47.82	404,805	+0.14(+0.29%)
Dec 22, 2021	46.91	49.03	46.91	47.69	1,289,684	+0.55(+1.18%)
Dec 21, 2021	44.74	47.22	44.74	47.13	871,050	+3.00(+6.79%)
Dec 20, 2021	43.58	44.39	42.45	44.13	970,847	-0.35(-0.78%)
Dec 17, 2021	42.96	45.07	42.43	44.48	1,249,312	+1.17(+2.71%)
Dec 16, 2021	44.17	44.89	42.92	43.31	1,379,218	-1.01(-2.28%)
Dec 15, 2021	44.41	44.55	42.75	44.32	1,542,929	-0.26(-0.59%)
Dec 14, 2021	44.51	45.21	44.11	44.58	1,098,764	-0.36(-0.81%)
Dec 13, 2021	46.75	46.95	44.06	44.94	1,705,308	-2.23(-4.74%)
Dec 10, 2021	46.78	47.26	45.27	47.18	3,135,870	+2.11(+4.68%)
Dec 09, 2021	45.83	47.00	44.74	45.07	3,584,996	-1.01(-2.19%)
Dec 08, 2021	44.52	46.30	44.10	46.08	1,881,053	+1.89(+4.28%)
Dec 07, 2021	43.53	44.91	43.22	44.19	2,057,021	+1.45(+3.40%)
Dec 06, 2021	42.33	43.51	41.51	42.73	1,270,278	+0.70(+1.66%)
Dec 03, 2021	43.92	44.05	41.35	42.04	1,219,374	-1.81(-4.12%)
Dec 02, 2021	41.83	44.06	41.66	43.84	2,276,663	+2.16(+5.19%)

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.