Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.44	46.26	44.79	45.88	645,306	-0.15(-0.32%)
Feb 25, 2022	45.39	46.09	44.50	46.02	560,497	+0.63(+1.39%)
Feb 24, 2022	43.17	45.55	42.88	45.39	814,802	+0.01(+0.02%)
Feb 23, 2022	45.57	46.52	45.19	45.38	534,107	+0.26(+0.57%)
Feb 22, 2022	45.59	46.29	44.16	45.13	492,415	-0.95(-2.06%)
Feb 18, 2022				46.08	0	-0.46(-0.98%)
Feb 17, 2022	48.10	48.68	46.35	46.53	359,608	-2.10(-4.32%)
Feb 16, 2022	46.87	49.53	46.65	48.63	872,209	+1.51(+3.19%)
Feb 15, 2022	46.08	47.41	45.88	47.13	2,015,942	+1.80(+3.97%)
Feb 14, 2022	46.94	47.49	44.99	45.33	800,998	-1.30(-2.80%)
Feb 11, 2022	48.34	48.75	46.33	46.63	696,342	-1.52(-3.16%)
Feb 10, 2022	47.02	49.40	46.63	48.16	552,729	+0.26(+0.55%)
Feb 09, 2022	44.89	47.97	44.89	47.89	835,533	+2.59(+5.72%)
Feb 08, 2022	44.18	45.42	43.59	45.30	460,969	+1.48(+3.37%)
Feb 07, 2022	42.44	44.32	42.44	43.82	735,016	+1.30(+3.07%)
Feb 04, 2022	41.20	42.85	40.43	42.52	634,207	+0.76(+1.81%)
Feb 03, 2022	42.15	43.34		41.76	1,212,991	+1.36(+3.37%)
Feb 02, 2022	40.45	40.90	39.69	40.40	1,107,491	-0.26(-0.63%)
Feb 01, 2022	40.51	41.01	39.81	40.66	986,257	+0.04(+0.09%)
Jan 31, 2022	40.05	40.64		40.62	1,236,496	+0.47(+1.18%)
Jan 28, 2022	39.39	40.20	38.37	40.15	767,638	+0.68(+1.73%)
Jan 27, 2022	42.12	42.32	39.36	39.46	608,019	-2.14(-5.13%)
Jan 26, 2022	41.76	43.27	41.35	41.60	726,606	-0.69(-1.64%)
Jan 25, 2022	40.70	42.74	40.32	42.29	701,696	+0.80(+1.94%)
Jan 24, 2022	38.55	41.60	38.32	41.49	806,441	+1.86(+4.70%)
Jan 21, 2022	40.57	41.36	39.43	39.63	1,312,465	-1.40(-3.40%)
Jan 20, 2022	41.21	42.51	40.82	41.02	793,020	-0.07(-0.18%)
Jan 19, 2022	41.97	42.27	40.99	41.09	708,822	-0.71(-1.70%)
Jan 18, 2022	42.39	43.33	41.77	41.81	1,220,715	-2.40(-5.43%)
Jan 14, 2022				44.21	0	-1.20(-2.63%)
Jan 13, 2022	45.41	45.83	44.60	45.40	831,757	+0.05(+0.12%)
Jan 12, 2022	45.08	45.86	44.34	45.35	461,564	+0.47(+1.04%)
Jan 11, 2022	44.02	45.18	43.76	44.88	634,561	+0.52(+1.17%)
Jan 10, 2022	44.80	45.20	42.97	44.36	895,644	-1.64(-3.57%)
Jan 07, 2022	46.07	47.18	45.84	46.00	587,678	-0.16(-0.36%)
Jan 06, 2022	46.27	46.75	45.00	46.17	652,897	+0.04(+0.08%)
Jan 05, 2022	49.04	49.04	45.98	46.13	564,097	-2.62(-5.37%)
Jan 04, 2022	48.85	49.33	48.17	48.75	507,051	+0.58(+1.21%)
Jan 03, 2022	50.48	50.95	47.75	48.17	944,774	-2.03(-4.04%)
Dec 31, 2021	49.41	50.49	49.38	50.19	432,588	+0.57(+1.16%)
Dec 30, 2021	48.13	50.36	48.13	49.62	558,433	+1.21(+2.51%)
Dec 29, 2021	47.81	48.93	47.46	48.40	659,892	+0.37(+0.76%)
Dec 28, 2021	48.78	49.50	47.93	48.04	388,252	-0.84(-1.72%)
Dec 27, 2021	48.03	49.13	47.59	48.88	498,993	+0.84(+1.75%)
Dec 23, 2021	48.38	49.02	47.95	48.04	402,981	+0.14(+0.29%)
Dec 22, 2021	47.13	49.25	47.13	47.90	1,283,875	+0.56(+1.18%)
Dec 21, 2021	44.94	47.44	44.94	47.34	867,126	+3.01(+6.79%)
Dec 20, 2021	43.78	44.59	42.65	44.33	966,474	-0.35(-0.78%)
Dec 17, 2021	43.16	45.27	42.62	44.68	1,243,684	+1.18(+2.71%)
Dec 16, 2021	44.37	45.09	43.11	43.50	1,373,005	-1.01(-2.27%)
Dec 15, 2021	44.61	44.76	42.95	44.52	1,535,978	-0.26(-0.59%)
Dec 14, 2021	44.71	45.42	44.31	44.78	1,093,814	-0.36(-0.81%)
Dec 13, 2021	46.96	47.17	44.26	45.15	1,697,626	-2.24(-4.74%)
Dec 10, 2021	46.99	47.47	45.47	47.39	3,121,743	+2.12(+4.68%)
Dec 09, 2021	46.04	47.22	44.94	45.27	3,568,846	-1.01(-2.19%)
Dec 08, 2021	44.72	46.51	44.30	46.29	1,872,579	+1.90(+4.28%)
Dec 07, 2021	43.72	45.11	43.41	44.39	2,047,755	+1.46(+3.40%)
Dec 06, 2021	42.52	43.70	41.70	42.93	1,264,555	+0.70(+1.66%)
Dec 03, 2021	44.12	44.25	41.54	42.23	1,213,881	-1.81(-4.12%)
Dec 02, 2021	42.02	44.26	41.85	44.04	2,266,407	+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.