Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	44.59	45.09	44.35	44.58	5,878,379	-1.05(-2.31%)
Feb 25, 2022	44.90	45.69	45.16	45.63	4,965,417	+1.34(+3.02%)
Feb 24, 2022	43.76	44.35	43.39	44.29	12,033,178	-1.38(-3.03%)
Feb 23, 2022	46.42	46.42	45.60	45.67	4,704,305	-0.21(-0.47%)
Feb 22, 2022	46.03	46.26	45.65	45.89	5,142,810	-0.69(-1.48%)
Feb 18, 2022				46.58	0	-0.16(-0.34%)
Feb 17, 2022	46.91	46.98	46.65	46.74	3,121,440	-0.56(-1.19%)
Feb 16, 2022	46.83	47.38	46.83	47.30	4,392,553	+0.23(+0.49%)
Feb 15, 2022	46.88	47.08	46.71	47.07	3,505,777	+0.57(+1.23%)
Feb 14, 2022	46.62	46.65	46.20	46.50	6,300,468	-0.39(-0.84%)
Feb 11, 2022	47.30	47.56	46.74	46.89	8,181,133	-0.44(-0.92%)
Feb 10, 2022	47.25	47.87	47.19	47.33	5,618,219	-0.29(-0.60%)
Feb 09, 2022	47.51	47.67	47.51	47.61	3,890,368	+0.42(+0.89%)
Feb 08, 2022	46.94	47.22	46.83	47.19	4,011,439	+0.43(+0.92%)
Feb 07, 2022	46.59	46.96	46.58	46.76	4,518,154	+0.27(+0.58%)
Feb 04, 2022	46.17	46.69	46.17	46.50	7,692,844	-0.04(-0.10%)
Feb 03, 2022	46.67			46.54	5,023,891	-0.13(-0.29%)
Feb 02, 2022	46.67	46.77	46.46	46.67	4,583,906	+0.29(+0.63%)
Feb 01, 2022	46.19	46.39	45.98	46.38	6,307,855	+0.47(+1.03%)
Jan 31, 2022	45.45	45.93		45.91	5,167,930	+0.36(+0.78%)
Jan 28, 2022	45.18	45.56	44.95	45.55	7,671,860	-0.03(-0.06%)
Jan 27, 2022	45.82	46.16	45.38	45.58	9,385,268	-0.02(-0.04%)
Jan 26, 2022	46.17	46.23	45.34	45.59	5,712,293	-0.14(-0.31%)
Jan 25, 2022	45.23	45.90	44.91	45.74	5,774,639	+0.21(+0.47%)
Jan 24, 2022	45.21	45.52	44.51	45.52	9,815,763	-0.49(-1.07%)
Jan 21, 2022	46.36	46.45	45.97	46.01	6,554,233	-0.52(-1.11%)
Jan 20, 2022	46.91	47.15	46.50	46.53	6,806,095	-0.47(-1.01%)
Jan 19, 2022	47.16	47.27	46.92	47.00	5,258,508	-0.12(-0.25%)
Jan 18, 2022	47.10	47.25	46.16	47.12	7,939,305	-0.47(-0.99%)
Jan 14, 2022				47.59	0	+0.13(+0.28%)
Jan 13, 2022	47.58	47.75	47.38	47.46	4,405,835	+0.10(+0.21%)
Jan 12, 2022	47.13	47.38	47.01	47.36	6,040,796	+0.53(+1.12%)
Jan 11, 2022	46.38	46.86	46.26	46.83	4,610,898	+0.50(+1.08%)
Jan 10, 2022	46.14	46.34	45.95	46.34	4,619,130	-0.11(-0.23%)
Jan 07, 2022	46.10	46.47	46.03	46.44	5,555,952	+0.43(+0.93%)
Jan 06, 2022	46.11	46.19	45.91	46.01	3,923,524	+0.15(+0.33%)
Jan 05, 2022	46.28	46.42	45.84	45.86	3,846,861	-0.11(-0.23%)
Jan 04, 2022	45.79	46.13	45.79	45.97	2,073,522	+0.60(+1.32%)
Jan 03, 2022	45.34	45.42	45.17	45.37	5,560,583	+0.40(+0.89%)
Dec 31, 2021	45.02	45.26	44.91	44.97	1,583,022	+0.03(+0.06%)
Dec 30, 2021	45.16	45.23	44.94	44.94	2,197,115	-0.15(-0.32%)
Dec 29, 2021	45.11	45.19	45.01	45.09	3,034,103	-0.05(-0.12%)
Dec 28, 2021	45.11	45.24	45.02	45.14	2,404,887	+0.07(+0.16%)
Dec 27, 2021	44.72	45.08	44.72	45.07	2,499,318	+0.27(+0.60%)
Dec 23, 2021	44.63	44.88	44.53	44.80	1,873,266	+0.30(+0.68%)
Dec 22, 2021	44.09	44.51	43.96	44.50	2,407,179	+0.36(+0.81%)
Dec 21, 2021	43.99	44.19	43.90	44.15	3,462,958	+0.47(+1.08%)
Dec 20, 2021	43.58	43.67	43.35	43.67	4,859,907	-0.13(-0.30%)
Dec 17, 2021	44.18	44.19	43.80	43.81	3,943,640	-0.50(-1.13%)
Dec 16, 2021	44.44	44.50	44.21	44.31	4,129,562	+0.26(+0.59%)
Dec 15, 2021	43.82	44.08	43.58	44.05	5,591,786	+0.39(+0.90%)
Dec 14, 2021	43.66	43.93	43.58	43.66	3,530,645	+0.04(+0.10%)
Dec 13, 2021	43.87	43.91	43.60	43.61	3,039,511	-0.51(-1.16%)
Dec 10, 2021	44.14	44.16	43.95	44.12	2,383,619	+0.13(+0.30%)
Dec 09, 2021	44.05	44.06	43.90	43.99	2,016,922	-0.32(-0.72%)
Dec 08, 2021	44.29	44.34	44.19	44.31	2,396,923	+0.04(+0.10%)
Dec 07, 2021	44.03	44.31	44.03	44.27	2,211,101	+0.66(+1.52%)
Dec 06, 2021	43.55	43.77	43.41	43.61	4,613,646	+0.48(+1.11%)
Dec 03, 2021	43.40	43.43	42.90	43.13	3,956,042	-0.17(-0.40%)
Dec 02, 2021	42.99	43.41	42.90	43.30	4,343,372	+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.