Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.45	46.27	44.80	45.89	645,143	-0.15(-0.32%)
Feb 25, 2022	45.40	46.10	44.51	46.03	560,355	+0.63(+1.39%)
Feb 24, 2022	43.19	45.56	42.89	45.40	814,596	+0.01(+0.02%)
Feb 23, 2022	45.59	46.53	45.20	45.39	533,972	+0.26(+0.57%)
Feb 22, 2022	45.60	46.30	44.17	45.14	492,290	-0.95(-2.06%)
Feb 18, 2022				46.09	0	-0.46(-0.98%)
Feb 17, 2022	48.11	48.69	46.36	46.54	359,517	-2.10(-4.32%)
Feb 16, 2022	46.88	49.55	46.66	48.64	871,989	+1.51(+3.19%)
Feb 15, 2022	46.09	47.42	45.90	47.14	2,015,432	+1.80(+3.97%)
Feb 14, 2022	46.95	47.50	45.00	45.34	800,795	-1.31(-2.80%)
Feb 11, 2022	48.35	48.76	46.34	46.64	696,166	-1.52(-3.16%)
Feb 10, 2022	47.04	49.41	46.64	48.17	552,590	+0.26(+0.55%)
Feb 09, 2022	44.90	47.99	44.90	47.90	835,322	+2.59(+5.72%)
Feb 08, 2022	44.19	45.43	43.60	45.31	460,852	+1.48(+3.37%)
Feb 07, 2022	42.46	44.34	42.46	43.83	734,830	+1.31(+3.07%)
Feb 04, 2022	41.21	42.86	40.44	42.53	634,047	+0.76(+1.81%)
Feb 03, 2022	42.16	43.35		41.77	1,212,684	+1.36(+3.37%)
Feb 02, 2022	40.46	40.91	39.70	40.41	1,107,211	-0.26(-0.63%)
Feb 01, 2022	40.52	41.02	39.82	40.67	986,008	+0.04(+0.09%)
Jan 31, 2022	40.06	40.65		40.63	1,236,184	+0.47(+1.18%)
Jan 28, 2022	39.40	40.22	38.38	40.16	767,444	+0.68(+1.73%)
Jan 27, 2022	42.13	42.33	39.37	39.47	607,865	-2.14(-5.13%)
Jan 26, 2022	41.77	43.28	41.36	41.61	726,422	-0.69(-1.64%)
Jan 25, 2022	40.71	42.75	40.33	42.30	701,519	+0.80(+1.94%)
Jan 24, 2022	38.56	41.61	38.33	41.50	806,237	+1.86(+4.70%)
Jan 21, 2022	40.58	41.37	39.44	39.64	1,312,133	-1.40(-3.40%)
Jan 20, 2022	41.22	42.52	40.83	41.03	792,820	-0.07(-0.18%)
Jan 19, 2022	41.98	42.28	41.00	41.10	708,643	-0.71(-1.70%)
Jan 18, 2022	42.40	43.34	41.78	41.82	1,220,406	-2.40(-5.43%)
Jan 14, 2022				44.22	0	-1.20(-2.63%)
Jan 13, 2022	45.42	45.84	44.61	45.41	831,546	+0.05(+0.12%)
Jan 12, 2022	45.09	45.87	44.35	45.36	461,447	+0.47(+1.04%)
Jan 11, 2022	44.03	45.19	43.77	44.89	634,400	+0.52(+1.17%)
Jan 10, 2022	44.81	45.21	42.98	44.37	895,418	-1.64(-3.57%)
Jan 07, 2022	46.08	47.19	45.86	46.01	587,529	-0.16(-0.36%)
Jan 06, 2022	46.28	46.76	45.01	46.18	652,732	+0.04(+0.08%)
Jan 05, 2022	49.05	49.05	45.99	46.14	563,955	-2.62(-5.37%)
Jan 04, 2022	48.86	49.34	48.19	48.76	506,923	+0.58(+1.21%)
Jan 03, 2022	50.50	50.96	47.77	48.18	944,535	-2.03(-4.04%)
Dec 31, 2021	49.42	50.50	49.39	50.20	432,478	+0.57(+1.16%)
Dec 30, 2021	48.14	50.38	48.14	49.63	558,292	+1.21(+2.51%)
Dec 29, 2021	47.82	48.94	47.47	48.41	659,725	+0.37(+0.76%)
Dec 28, 2021	48.79	49.51	47.94	48.05	388,154	-0.84(-1.72%)
Dec 27, 2021	48.04	49.15	47.60	48.89	498,867	+0.84(+1.75%)
Dec 23, 2021	48.40	49.03	47.96	48.05	402,879	+0.14(+0.29%)
Dec 22, 2021	47.14	49.26	47.14	47.91	1,283,550	+0.56(+1.18%)
Dec 21, 2021	44.96	47.45	44.96	47.36	866,907	+3.01(+6.79%)
Dec 20, 2021	43.79	44.60	42.66	44.34	966,230	-0.35(-0.78%)
Dec 17, 2021	43.17	45.28	42.63	44.69	1,243,369	+1.18(+2.71%)
Dec 16, 2021	44.38	45.10	43.12	43.51	1,372,657	-1.01(-2.28%)
Dec 15, 2021	44.62	44.77	42.96	44.53	1,535,590	-0.26(-0.59%)
Dec 14, 2021	44.72	45.43	44.32	44.79	1,093,538	-0.37(-0.81%)
Dec 13, 2021	46.97	47.18	44.27	45.16	1,697,197	-2.25(-4.74%)
Dec 10, 2021	47.00	47.48	45.49	47.40	3,120,954	+2.12(+4.68%)
Dec 09, 2021	46.05	47.23	44.95	45.28	3,567,944	-1.01(-2.19%)
Dec 08, 2021	44.73	46.53	44.31	46.30	1,872,105	+1.90(+4.28%)
Dec 07, 2021	43.73	45.12	43.42	44.40	2,047,237	+1.46(+3.40%)
Dec 06, 2021	42.53	43.72	41.71	42.94	1,264,236	+0.70(+1.66%)
Dec 03, 2021	44.13	44.26	41.55	42.24	1,213,574	-1.82(-4.12%)
Dec 02, 2021	42.03	44.27	41.86	44.05	2,265,834	+2.17(+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.