Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.37	46.76	46.16	46.66	1,422,975	-0.53(-1.13%)
Feb 25, 2022	46.53	47.27	46.86	47.19	2,049,196	+1.62(+3.55%)
Feb 24, 2022	44.79	45.70	44.35	45.57	4,620,189	-1.15(-2.46%)
Feb 23, 2022	47.30	47.33	46.61	46.72	2,081,320	+0.39(+0.84%)
Feb 22, 2022	46.12	46.49	46.00	46.33	1,032,420	-0.37(-0.80%)
Feb 18, 2022				46.70	0	-0.33(-0.70%)
Feb 17, 2022	46.95	47.31	46.69	47.03	1,422,899	-0.59(-1.23%)
Feb 16, 2022	47.13	47.85	47.13	47.62	1,998,912	+0.45(+0.96%)
Feb 15, 2022	46.94	47.41	46.92	47.17	2,124,672	+0.68(+1.47%)
Feb 14, 2022	46.74	46.82	46.19	46.48	1,398,528	-0.44(-0.93%)
Feb 11, 2022	47.47	47.82	46.87	46.92	4,145,184	-0.17(-0.36%)
Feb 10, 2022	47.07	47.59	46.96	47.09	3,577,014	-0.64(-1.34%)
Feb 09, 2022	47.46	47.73	47.42	47.73	1,504,520	+0.04(+0.07%)
Feb 08, 2022	47.66	47.98	47.33	47.69	2,021,708	+0.50(+1.06%)
Feb 07, 2022	46.93	47.59	46.89	47.19	3,643,649	+0.86(+1.86%)
Feb 04, 2022	45.27	46.45	45.22	46.33	3,250,081	-0.34(-0.72%)
Feb 03, 2022	46.39	46.73		46.67	1,676,638	-0.07(-0.15%)
Feb 02, 2022	46.40	46.85	46.19	46.74	1,303,148	+0.81(+1.76%)
Feb 01, 2022	45.84	45.95	45.62	45.93	1,387,329	-0.33(-0.71%)
Jan 31, 2022	46.05	46.42		46.26	1,751,123	-0.66(-1.40%)
Jan 28, 2022	46.53	46.96	46.43	46.92	1,471,472	-0.11(-0.23%)
Jan 27, 2022	46.46	47.17	46.45	47.02	2,752,537	+1.37(+3.00%)
Jan 26, 2022	46.20	46.26	45.49	45.65	3,085,493	-0.07(-0.16%)
Jan 25, 2022	45.28	46.05	44.87	45.72	1,587,466	+0.50(+1.10%)
Jan 24, 2022	45.24	45.32	44.40	45.23	2,399,501	-0.36(-0.78%)
Jan 21, 2022	46.32	46.48	45.47	45.58	1,749,249	-0.76(-1.63%)
Jan 20, 2022	46.57	47.05	46.33	46.34	2,354,373	+0.01(+0.02%)
Jan 19, 2022	46.07	46.46	46.05	46.33	1,223,131	-0.08(-0.17%)
Jan 18, 2022	46.77	46.80	46.03	46.41	1,821,746	+0.21(+0.46%)
Jan 14, 2022				46.20	0	+1.07(+2.37%)
Jan 13, 2022	45.38	45.46	45.06	45.13	1,317,569	-0.69(-1.51%)
Jan 12, 2022	45.72	45.97	45.55	45.82	1,711,855	+0.09(+0.19%)
Jan 11, 2022	45.30	45.74	45.19	45.73	1,649,981	-0.08(-0.17%)
Jan 10, 2022	44.67	45.81	44.59	45.81	2,119,281	+1.17(+2.61%)
Jan 07, 2022	44.64	45.06	44.51	44.65	1,905,840	+0.52(+1.19%)
Jan 06, 2022	44.70	44.70	44.11	44.12	1,019,726	-0.11(-0.24%)
Jan 05, 2022	44.59	44.75	44.19	44.23	1,337,206	+0.01(+0.02%)
Jan 04, 2022	44.15	44.41	44.06	44.22	1,472,648	-0.87(-1.93%)
Jan 03, 2022	45.08	45.20	44.57	45.09	1,082,965	+0.52(+1.18%)
Dec 31, 2021	44.85	44.94	44.57	44.57	748,711	-0.28(-0.63%)
Dec 30, 2021	44.94	45.06	44.72	44.85	772,319	-0.05(-0.12%)
Dec 29, 2021	44.76	44.93	44.71	44.91	912,041	+0.26(+0.58%)
Dec 28, 2021	44.75	44.85	44.55	44.65	1,017,699	-0.28(-0.61%)
Dec 27, 2021	44.62	44.98	44.56	44.92	966,301	+0.60(+1.34%)
Dec 23, 2021	44.22	44.43	44.19	44.33	1,379,478	+0.09(+0.20%)
Dec 22, 2021	43.83	44.32	43.74	44.24	627,019	+0.15(+0.34%)
Dec 21, 2021	43.89	44.19	43.76	44.09	1,386,397	+0.52(+1.20%)
Dec 20, 2021	43.65	43.73	43.42	43.56	1,367,715	+0.08(+0.18%)
Dec 17, 2021	43.87	43.93	43.26	43.48	1,757,875	-0.36(-0.83%)
Dec 16, 2021	43.66	44.13	43.59	43.85	2,825,085	-0.01(-0.02%)
Dec 15, 2021	43.07	43.95	42.97	43.86	5,148,927	+1.11(+2.60%)
Dec 14, 2021	43.03	43.20	42.74	42.74	2,182,217	-0.64(-1.48%)
Dec 13, 2021	43.25	43.65	43.22	43.38	1,661,012	-0.27(-0.61%)
Dec 10, 2021	43.41	43.68	43.15	43.65	4,766,466	+1.57(+3.72%)
Dec 09, 2021	42.52	42.52	42.01	42.09	1,159,758	-0.60(-1.42%)
Dec 08, 2021	42.83	42.87	42.55	42.69	1,099,187	+0.07(+0.17%)
Dec 07, 2021	42.20	42.70	42.14	42.62	1,595,877	+0.31(+0.74%)
Dec 06, 2021	42.28	42.52	42.18	42.31	1,391,551	+0.44(+1.04%)
Dec 03, 2021	42.20	42.28	41.74	41.87	2,296,841	-0.55(-1.30%)
Dec 02, 2021	42.66	42.71	42.25	42.42	1,903,269	-0.33(-0.77%)

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.