Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	44.62	45.12	44.38	44.60	5,875,299	-1.05(-2.31%)
Feb 25, 2022	44.92	45.72	45.18	45.65	4,962,816	+1.34(+3.02%)
Feb 24, 2022	43.79	44.38	43.41	44.31	12,026,873	-1.38(-3.03%)
Feb 23, 2022	46.44	46.44	45.62	45.70	4,701,841	-0.21(-0.47%)
Feb 22, 2022	46.06	46.29	45.67	45.91	5,140,116	-0.69(-1.48%)
Feb 18, 2022				46.60	0	-0.16(-0.34%)
Feb 17, 2022	46.93	47.01	46.67	46.76	3,119,805	-0.56(-1.19%)
Feb 16, 2022	46.86	47.41	46.86	47.32	4,390,252	+0.23(+0.49%)
Feb 15, 2022	46.90	47.11	46.73	47.09	3,503,940	+0.57(+1.23%)
Feb 14, 2022	46.65	46.67	46.23	46.52	6,297,167	-0.39(-0.84%)
Feb 11, 2022	47.32	47.58	46.76	46.91	8,176,846	-0.44(-0.92%)
Feb 10, 2022	47.27	47.89	47.22	47.35	5,615,275	-0.29(-0.60%)
Feb 09, 2022	47.54	47.70	47.54	47.64	3,888,330	+0.42(+0.89%)
Feb 08, 2022	46.97	47.25	46.85	47.22	4,009,337	+0.43(+0.92%)
Feb 07, 2022	46.62	46.98	46.61	46.79	4,515,787	+0.27(+0.58%)
Feb 04, 2022	46.19	46.71	46.19	46.52	7,688,813	-0.04(-0.10%)
Feb 03, 2022	46.69			46.56	5,021,259	-0.13(-0.29%)
Feb 02, 2022	46.69	46.79	46.48	46.70	4,581,504	+0.29(+0.64%)
Feb 01, 2022	46.22	46.42	46.00	46.40	6,304,550	+0.47(+1.03%)
Jan 31, 2022	45.48	45.96		45.93	5,165,223	+0.36(+0.78%)
Jan 28, 2022	45.21	45.58	44.97	45.57	7,667,841	-0.03(-0.06%)
Jan 27, 2022	45.84	46.18	45.41	45.60	9,380,351	-0.02(-0.04%)
Jan 26, 2022	46.20	46.25	45.36	45.62	5,709,300	-0.14(-0.31%)
Jan 25, 2022	45.25	45.93	44.93	45.76	5,771,613	+0.21(+0.47%)
Jan 24, 2022	45.23	45.55	44.53	45.55	9,810,620	-0.49(-1.07%)
Jan 21, 2022	46.39	46.48	46.00	46.04	6,550,798	-0.52(-1.11%)
Jan 20, 2022	46.93	47.17	46.52	46.56	6,802,529	-0.47(-1.01%)
Jan 19, 2022	47.19	47.30	46.95	47.03	5,255,753	-0.12(-0.25%)
Jan 18, 2022	47.13	47.27	46.18	47.15	7,935,146	-0.47(-0.99%)
Jan 14, 2022				47.62	0	+0.13(+0.28%)
Jan 13, 2022	47.60	47.77	47.40	47.48	4,403,527	+0.10(+0.21%)
Jan 12, 2022	47.15	47.40	47.04	47.39	6,037,631	+0.53(+1.12%)
Jan 11, 2022	46.40	46.89	46.28	46.86	4,608,482	+0.50(+1.08%)
Jan 10, 2022	46.16	46.36	45.98	46.36	4,616,710	-0.11(-0.23%)
Jan 07, 2022	46.13	46.49	46.06	46.47	5,553,041	+0.43(+0.93%)
Jan 06, 2022	46.14	46.22	45.93	46.04	3,921,468	+0.15(+0.33%)
Jan 05, 2022	46.31	46.45	45.86	45.89	3,844,846	-0.11(-0.23%)
Jan 04, 2022	45.81	46.16	45.81	45.99	2,072,435	+0.60(+1.32%)
Jan 03, 2022	45.36	45.45	45.19	45.39	5,557,670	+0.40(+0.89%)
Dec 31, 2021	45.05	45.29	44.94	44.99	1,582,192	+0.03(+0.06%)
Dec 30, 2021	45.18	45.25	44.97	44.97	2,195,963	-0.15(-0.32%)
Dec 29, 2021	45.13	45.21	45.03	45.11	3,032,514	-0.05(-0.12%)
Dec 28, 2021	45.13	45.26	45.04	45.17	2,403,627	+0.07(+0.16%)
Dec 27, 2021	44.74	45.10	44.74	45.09	2,498,009	+0.27(+0.60%)
Dec 23, 2021	44.66	44.91	44.55	44.83	1,872,285	+0.30(+0.68%)
Dec 22, 2021	44.11	44.54	43.98	44.52	2,405,918	+0.36(+0.81%)
Dec 21, 2021	44.02	44.21	43.93	44.17	3,461,144	+0.47(+1.08%)
Dec 20, 2021	43.60	43.70	43.38	43.70	4,857,361	-0.13(-0.31%)
Dec 17, 2021	44.20	44.21	43.82	43.83	3,941,574	-0.50(-1.13%)
Dec 16, 2021	44.46	44.52	44.23	44.33	4,127,399	+0.26(+0.59%)
Dec 15, 2021	43.84	44.11	43.60	44.07	5,588,857	+0.39(+0.90%)
Dec 14, 2021	43.69	43.95	43.60	43.68	3,528,795	+0.04(+0.10%)
Dec 13, 2021	43.89	43.94	43.62	43.63	3,037,919	-0.51(-1.16%)
Dec 10, 2021	44.16	44.18	43.98	44.15	2,382,370	+0.13(+0.30%)
Dec 09, 2021	44.07	44.08	43.93	44.02	2,015,866	-0.32(-0.72%)
Dec 08, 2021	44.31	44.36	44.21	44.34	2,395,667	+0.04(+0.10%)
Dec 07, 2021	44.06	44.34	44.06	44.29	2,209,942	+0.66(+1.52%)
Dec 06, 2021	43.58	43.79	43.43	43.63	4,611,228	+0.48(+1.11%)
Dec 03, 2021	43.42	43.45	42.92	43.15	3,953,969	-0.17(-0.40%)
Dec 02, 2021	43.01	43.43	42.93	43.32	4,341,096	+0.76(+1.78%)

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.