Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.12	46.47	45.80	45.98	3,048,193	-0.34(-0.72%)
Feb 25, 2022	45.68	46.40	45.76	46.32	3,172,839	+1.00(+2.20%)
Feb 24, 2022	44.48	45.40	44.20	45.32	4,277,120	-0.55(-1.19%)
Feb 23, 2022	46.71	46.72	45.80	45.87	3,347,649	-0.07(-0.15%)
Feb 22, 2022	45.92	46.16	45.70	45.94	2,701,249	-0.39(-0.85%)
Feb 18, 2022				46.33	0	-0.05(-0.10%)
Feb 17, 2022	46.77	46.78	46.38	46.38	2,508,404	-0.79(-1.67%)
Feb 16, 2022	46.82	47.18	46.78	47.16	1,466,605	+0.23(+0.49%)
Feb 15, 2022	46.78	46.94	46.68	46.93	1,533,471	+0.69(+1.49%)
Feb 14, 2022	46.29	46.31	45.99	46.24	2,745,402	-0.42(-0.90%)
Feb 11, 2022	47.09	47.24	46.48	46.66	5,987,309	-0.33(-0.69%)
Feb 10, 2022	46.94	47.51	46.88	46.99	1,808,479	-0.70(-1.47%)
Feb 09, 2022	47.74	47.80	47.55	47.69	1,634,073	+0.83(+1.78%)
Feb 08, 2022	46.68	46.88	46.56	46.86	1,638,415	-0.02(-0.04%)
Feb 07, 2022	46.88	47.11	46.80	46.88	2,468,713	+0.00(+0.00%)
Feb 04, 2022	46.82	47.04	46.59	46.88	3,344,963	-0.11(-0.22%)
Feb 03, 2022	47.34		46.96	46.98	2,073,108	-1.01(-2.10%)
Feb 02, 2022	47.91	48.05	47.82	47.99	2,290,768	+0.01(+0.02%)
Feb 01, 2022	47.85	47.98	47.51	47.98	2,342,109	+0.66(+1.40%)
Jan 31, 2022	46.67	47.32		47.32	2,275,209	+0.62(+1.34%)
Jan 28, 2022	46.06	46.73	45.85	46.69	2,695,094	+0.37(+0.81%)
Jan 27, 2022	46.43	46.67	46.16	46.32	3,438,891	-0.04(-0.08%)
Jan 26, 2022	47.07	47.13	46.22	46.36	4,812,447	-0.11(-0.23%)
Jan 25, 2022	46.48	46.69	46.09	46.46	3,380,900	-0.43(-0.92%)
Jan 24, 2022	46.72	46.96	45.76	46.89	5,508,505	-0.91(-1.91%)
Jan 21, 2022	48.32	48.35	47.81	47.81	3,129,430	-0.50(-1.03%)
Jan 20, 2022	48.75	48.97	48.29	48.30	1,911,073	-0.35(-0.73%)
Jan 19, 2022	48.72	48.87	48.57	48.66	1,931,483	-0.01(-0.02%)
Jan 18, 2022	48.81	48.82	48.54	48.67	3,642,003	-0.33(-0.67%)
Jan 14, 2022				48.99	0	-0.24(-0.49%)
Jan 13, 2022	49.60	49.65	49.16	49.23	2,649,129	-0.33(-0.66%)
Jan 12, 2022	49.35	49.62	49.31	49.56	2,180,985	+0.25(+0.51%)
Jan 11, 2022	48.90	49.32	48.81	49.31	1,940,934	+0.60(+1.24%)
Jan 10, 2022	48.77	48.83	48.42	48.71	2,806,749	-1.19(-2.38%)
Jan 07, 2022	49.70	49.97	49.58	49.90	1,805,409	+0.22(+0.44%)
Jan 06, 2022	49.95	50.04	49.61	49.68	1,985,259	-0.37(-0.75%)
Jan 05, 2022	50.56	50.58	50.02	50.05	1,628,690	-0.58(-1.14%)
Jan 04, 2022	50.65	50.76	50.47	50.63	1,348,772	-0.12(-0.23%)
Jan 03, 2022	50.76	50.76	50.43	50.74	1,726,060	+0.16(+0.32%)
Dec 31, 2021	50.63	50.80	50.50	50.58	1,265,990	-0.06(-0.11%)
Dec 30, 2021	50.75	50.86	50.53	50.63	1,328,687	-0.22(-0.43%)
Dec 29, 2021	50.67	50.89	50.62	50.86	920,062	+0.03(+0.06%)
Dec 28, 2021	50.69	50.89	50.62	50.83	901,987	+0.31(+0.61%)
Dec 27, 2021	50.21	50.52	50.18	50.52	936,643	+0.54(+1.07%)
Dec 23, 2021	49.74	50.05	49.72	49.98	1,323,754	+0.18(+0.37%)
Dec 22, 2021	49.12	49.81	49.12	49.80	1,173,922	+0.34(+0.68%)
Dec 21, 2021	49.16	49.46	49.04	49.46	1,086,249	+0.35(+0.70%)
Dec 20, 2021	49.00	49.15	48.93	49.12	1,857,730	-0.01(-0.02%)
Dec 17, 2021	49.34	49.43	49.12	49.13	2,178,537	-0.62(-1.25%)
Dec 16, 2021	49.75	49.84	49.59	49.75	3,677,198	+0.61(+1.25%)
Dec 15, 2021	48.63	49.16	48.48	49.14	2,208,336	+0.79(+1.63%)
Dec 14, 2021	48.71	48.84	48.22	48.35	1,954,222	-0.45(-0.92%)
Dec 13, 2021	49.12	49.19	48.79	48.80	2,182,560	-0.35(-0.70%)
Dec 10, 2021	49.06	49.25	49.04	49.15	1,045,410	+0.26(+0.53%)
Dec 09, 2021	48.97	49.00	48.85	48.89	1,191,670	-0.33(-0.66%)
Dec 08, 2021	49.10	49.22	48.94	49.22	2,143,020	+0.51(+1.04%)
Dec 07, 2021	48.24	48.71	48.24	48.71	1,076,021	+0.70(+1.46%)
Dec 06, 2021	47.99	48.13	47.89	48.01	1,738,002	+0.41(+0.87%)
Dec 03, 2021	47.95	47.97	47.34	47.59	2,305,889	+0.12(+0.24%)
Dec 02, 2021	47.24	47.58	47.23	47.48	2,640,138	+0.51(+1.08%)

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.