Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.46	47.13	46.09	46.76	29,823,870	-0.31(-0.66%)
Feb 25, 2022	46.19	47.45	46.55	47.07	30,442,016	+1.06(+2.30%)
Feb 24, 2022	44.47	46.06	44.41	46.01	29,814,328	+0.88(+1.95%)
Feb 23, 2022	46.82	47.00	44.80	45.13	36,313,016	-1.81(-3.86%)
Feb 22, 2022	47.00	47.47	46.62	46.94	21,635,528	+0.30(+0.64%)
Feb 18, 2022				46.64	0	-0.13(-0.28%)
Feb 17, 2022	47.64	47.66	46.67	46.77	20,571,652	-1.32(-2.74%)
Feb 16, 2022	47.92	48.26	47.65	48.09	14,851,854	+0.04(+0.08%)
Feb 15, 2022	47.71	48.31	47.69	48.05	21,087,856	+0.65(+1.37%)
Feb 14, 2022	48.10	48.39	47.07	47.40	24,371,880	-0.70(-1.45%)
Feb 11, 2022	48.74	49.33	47.49	48.09	26,312,646	-0.83(-1.69%)
Feb 10, 2022	48.95	49.61	48.75	48.92	21,582,554	-0.85(-1.71%)
Feb 09, 2022	49.50	49.79	49.24	49.77	19,138,696	+0.56(+1.14%)
Feb 08, 2022	49.08	49.54	48.83	49.21	17,964,528	+0.35(+0.72%)
Feb 07, 2022	49.45	49.53	48.71	48.86	19,028,516	-0.47(-0.95%)
Feb 04, 2022	49.16	49.68	48.72	49.33	23,203,128	-0.31(-0.62%)
Feb 03, 2022	50.44		49.59	49.64	28,416,352	-0.35(-0.70%)
Feb 02, 2022	49.94	50.25	49.36	49.99	20,273,588	+0.05(+0.10%)
Feb 01, 2022	49.15	50.01	48.89	49.94	23,489,308	-0.05(-0.10%)
Jan 31, 2022	49.29			49.99	24,468,212	+0.27(+0.54%)
Jan 28, 2022	47.88	49.89	47.73	49.72	34,470,128	+1.71(+3.56%)
Jan 27, 2022	45.47	50.07	45.47	48.01	49,154,924	-0.45(-0.93%)
Jan 26, 2022	49.52	50.35	47.87	48.46	34,216,424	-0.47(-0.96%)
Jan 25, 2022	49.26	49.95	48.81	48.93	32,140,772	-1.14(-2.27%)
Jan 24, 2022	50.56	51.20	48.78	50.07	41,581,928	+0.34(+0.68%)
Jan 21, 2022	50.38	50.95	49.65	49.73	33,155,444	-0.49(-0.98%)
Jan 20, 2022	50.51	51.62	50.15	50.22	20,051,542	-0.11(-0.22%)
Jan 19, 2022	50.21	50.78	49.51	50.33	17,851,928	+0.15(+0.30%)
Jan 18, 2022	51.07	51.39	50.06	50.18	23,384,638	-1.17(-2.28%)
Jan 14, 2022				51.35	0	+0.07(+0.14%)
Jan 13, 2022	50.80	51.68	50.12	51.28	17,922,356	+0.33(+0.65%)
Jan 12, 2022	51.43	51.69	50.82	50.95	17,998,564	-0.19(-0.37%)
Jan 11, 2022	50.58	51.18	50.36	51.14	18,555,312	+0.62(+1.23%)
Jan 10, 2022	50.37	50.92	49.87	50.52	20,215,850	+0.47(+0.94%)
Jan 07, 2022	50.35	50.59	49.97	50.05	17,894,556	-0.46(-0.91%)
Jan 06, 2022	50.43	50.98	50.19	50.51	18,287,878	+0.29(+0.58%)
Jan 05, 2022	50.57	51.20	50.15	50.22	20,727,684	+0.03(+0.06%)
Jan 04, 2022	50.71	51.02	49.92	50.19	24,592,652	-0.55(-1.08%)
Jan 03, 2022	49.98	50.95	49.71	50.74	20,705,988	+0.41(+0.81%)
Dec 31, 2021	50.79	51.29	50.29	50.33	12,345,393	-0.26(-0.51%)
Dec 30, 2021	50.72	51.20	50.53	50.59	11,342,616	+0.00(+0.00%)
Dec 29, 2021	50.63	50.77	50.31	50.59	14,234,964	+0.08(+0.16%)
Dec 28, 2021	50.47	51.02	50.31	50.51	9,282,810	+0.04(+0.08%)
Dec 27, 2021	50.02	50.59	49.66	50.47	16,423,197	+0.44(+0.88%)
Dec 23, 2021	49.37	50.22	49.31	50.03	18,420,234	+1.00(+2.04%)
Dec 22, 2021	48.78	49.16	48.42	49.03	31,053,786	+0.17(+0.35%)
Dec 21, 2021	48.63	49.31	48.40	48.86	19,755,116	+0.46(+0.95%)
Dec 20, 2021	48.25	48.75	47.98	48.40	18,989,070	-0.35(-0.72%)
Dec 17, 2021	48.21	49.25	48.04	48.75	41,501,884	-0.09(-0.18%)
Dec 16, 2021	48.55	49.52	48.42	48.84	28,396,332	+0.66(+1.37%)
Dec 15, 2021	48.14	48.71	47.77	48.18	23,037,284	-0.56(-1.14%)
Dec 14, 2021	46.29	49.00	46.29	48.74	34,719,440	+1.03(+2.15%)
Dec 13, 2021	47.98	48.40	47.45	47.71	29,873,188	-0.74(-1.53%)
Dec 10, 2021	48.28	48.51	47.78	48.45	27,865,400	-0.65(-1.32%)
Dec 09, 2021	48.67	49.10	47.59	49.10	35,111,944	+0.16(+0.33%)
Dec 08, 2021	49.27	49.84	48.59	48.94	36,605,092	-0.96(-1.93%)
Dec 07, 2021	52.30	53.19	48.72	49.90	46,082,208	-2.45(-4.68%)
Dec 06, 2021	52.20	53.31	52.06	52.35	22,333,542	+0.57(+1.10%)
Dec 03, 2021	51.44	52.25	51.41	51.78	22,351,840	+0.28(+0.54%)
Dec 02, 2021	49.76	51.96	49.68	51.50	26,206,662	+2.42(+4.93%)

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.