Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.67	47.12	45.67	46.89	112,906	+1.85(+4.11%)
Feb 25, 2022	44.94	45.27	44.62	45.04	108,456	+0.12(+0.26%)
Feb 24, 2022	45.88	46.67	44.69	44.93	27,850	+0.03(+0.06%)
Feb 23, 2022	45.52	45.53	44.84	44.90	17,423	-1.20(-2.59%)
Feb 22, 2022	45.54	46.10	45.42	46.09	82,441	+0.18(+0.40%)
Feb 18, 2022				45.91	0	+0.87(+1.93%)
Feb 17, 2022	44.71	45.44	44.63	45.04	118,401	+0.79(+1.79%)
Feb 16, 2022	44.40	44.40	43.37	44.25	53,791	+0.51(+1.17%)
Feb 15, 2022	44.18	44.32	43.74	43.74	92,982	-0.98(-2.20%)
Feb 14, 2022	45.22	45.47	44.45	44.73	85,771	-1.21(-2.64%)
Feb 11, 2022	45.01	46.06	44.13	45.94	140,199	+1.27(+2.85%)
Feb 10, 2022	45.54	45.57	44.38	44.67	26,153	-1.44(-3.11%)
Feb 09, 2022	46.33	46.76	46.01	46.10	11,590	+0.18(+0.40%)
Feb 08, 2022	45.94	46.21	45.64	45.92	14,030	-0.67(-1.45%)
Feb 07, 2022	46.38	46.70	46.21	46.60	19,352	+0.05(+0.10%)
Feb 04, 2022	47.13	47.13	46.26	46.55	12,718	-1.43(-2.97%)
Feb 03, 2022	47.46	48.10		47.97	22,807	-0.76(-1.56%)
Feb 02, 2022	48.50	49.41	48.50	48.73	21,305	+0.34(+0.70%)
Feb 01, 2022	48.75	48.91	47.96	48.40	87,810	-0.36(-0.73%)
Jan 31, 2022	48.47	48.98		48.75	203,412	-0.40(-0.80%)
Jan 28, 2022	48.40	49.28	48.36	49.15	10,790	+0.03(+0.06%)
Jan 27, 2022	48.68	49.29	48.68	49.12	14,188	+1.65(+3.47%)
Jan 26, 2022	48.53	48.69	47.40	47.47	10,115	-1.02(-2.10%)
Jan 25, 2022	49.18	49.39	48.38	48.49	14,923	-0.28(-0.58%)
Jan 24, 2022	50.00	50.05	48.77	48.77	43,037	-0.79(-1.59%)
Jan 21, 2022	49.35	49.74	49.14	49.56	14,633	+1.10(+2.27%)
Jan 20, 2022	48.03	48.46	47.94	48.46	13,521	+0.62(+1.29%)
Jan 19, 2022	47.43	48.19	47.38	47.85	23,953	+0.67(+1.43%)
Jan 18, 2022	47.67	47.87	47.10	47.17	26,933	-1.33(-2.74%)
Jan 14, 2022				48.50	0	-1.57(-3.14%)
Jan 13, 2022	49.42	50.12	49.31	50.07	9,418	+0.85(+1.72%)
Jan 12, 2022	49.63	49.83	49.19	49.23	11,865	-0.36(-0.73%)
Jan 11, 2022	49.13	49.59	49.08	49.59	10,846	+0.73(+1.50%)
Jan 10, 2022	48.19	48.96	48.05	48.86	25,411	+0.23(+0.48%)
Jan 07, 2022	49.30	49.30	48.16	48.63	31,073	-0.77(-1.56%)
Jan 06, 2022	48.74	49.40	48.70	49.40	87,665	+0.25(+0.51%)
Jan 05, 2022	49.93	49.94	48.99	49.15	15,000	-0.43(-0.87%)
Jan 04, 2022	49.67	49.92	49.02	49.58	37,382	-0.54(-1.08%)
Jan 03, 2022	50.04	52.06	50.04	50.12	182,898	-2.34(-4.46%)
Dec 31, 2021	52.61	53.38	52.39	52.46	55,130	-0.18(-0.35%)
Dec 30, 2021	52.17	52.65	51.68	52.65	10,782	+0.89(+1.71%)
Dec 29, 2021	52.09	52.22	51.64	51.76	45,941	-1.18(-2.24%)
Dec 28, 2021	53.88	53.90	52.75	52.94	11,036	-0.39(-0.73%)
Dec 27, 2021	52.53	53.45	52.53	53.33	26,170	+0.15(+0.28%)
Dec 23, 2021	52.81	53.27	52.81	53.18	7,510	-0.89(-1.65%)
Dec 22, 2021	53.94	54.08	53.53	54.07	635,705	+0.58(+1.08%)
Dec 21, 2021	52.83	53.60	52.49	53.50	145,029	-0.53(-0.98%)
Dec 20, 2021	55.00	55.00	53.91	54.02	622,301	-0.73(-1.32%)
Dec 17, 2021	54.61	54.88	54.47	54.75	109,834	+1.23(+2.31%)
Dec 16, 2021	54.09	54.09	53.29	53.51	19,277	-0.25(-0.47%)
Dec 15, 2021	53.78	54.47	53.52	53.77	11,945	-0.86(-1.57%)
Dec 14, 2021	54.29	54.78	53.85	54.62	34,839	-0.15(-0.27%)
Dec 13, 2021	54.48	54.94	54.45	54.77	22,308	+1.42(+2.66%)
Dec 10, 2021	54.02	54.16	53.25	53.35	48,480	-0.24(-0.45%)
Dec 09, 2021	53.59	53.96	53.01	53.59	31,798	+0.65(+1.22%)
Dec 08, 2021	54.40	54.47	52.95	52.95	43,836	-1.87(-3.41%)
Dec 07, 2021	55.31	55.73	54.66	54.82	114,309	-1.00(-1.78%)
Dec 06, 2021	57.25	57.32	55.46	55.81	48,580	-1.49(-2.59%)
Dec 03, 2021	55.41	57.82	55.09	57.30	82,914	+1.40(+2.51%)
Dec 02, 2021	56.23	56.30	55.36	55.89	38,750	+0.13(+0.24%)

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.