Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	43.68	44.25	43.61	44.14	83,660,224	-0.59(-1.31%)
Feb 25, 2022	44.10	44.77	44.07	44.72	62,348,756	+0.81(+1.85%)
Feb 24, 2022	42.54	43.94	42.51	43.91	101,378,248	-0.93(-2.06%)
Feb 23, 2022	45.56	45.59	44.75	44.84	41,365,440	-0.53(-1.17%)
Feb 22, 2022	45.35	45.69	45.07	45.36	64,271,512	-0.65(-1.42%)
Feb 18, 2022				46.02	0	-0.46(-1.00%)
Feb 17, 2022	46.81	46.90	46.38	46.48	43,704,260	-0.55(-1.16%)
Feb 16, 2022	46.63	47.22	46.59	47.03	50,012,184	+0.34(+0.73%)
Feb 15, 2022	46.31	46.72	46.27	46.69	34,874,372	+0.99(+2.17%)
Feb 14, 2022	45.82	45.92	45.45	45.69	62,933,092	-0.32(-0.70%)
Feb 11, 2022	46.74	46.94	45.94	46.02	57,002,424	-0.71(-1.52%)
Feb 10, 2022	46.65	47.33	46.65	46.72	58,698,376	-0.31(-0.66%)
Feb 09, 2022	46.70	47.06	46.64	47.04	42,435,880	+0.73(+1.57%)
Feb 08, 2022	45.79	46.32	45.77	46.31	27,064,528	+0.44(+0.97%)
Feb 07, 2022	45.76	46.12	45.72	45.86	33,792,908	-0.09(-0.21%)
Feb 04, 2022	45.64	46.18	45.54	45.96	38,798,744	+0.11(+0.25%)
Feb 03, 2022	45.76			45.85	40,494,304	-0.49(-1.06%)
Feb 02, 2022	46.59	46.62	46.03	46.34	37,372,256	-0.08(-0.16%)
Feb 01, 2022	46.30	46.41	45.90	46.41	53,105,308	+0.28(+0.61%)
Jan 31, 2022	45.23	46.19		46.13	69,470,200	+1.46(+3.28%)
Jan 28, 2022	44.54	44.67	44.07	44.66	51,717,048	+0.22(+0.49%)
Jan 27, 2022	44.96	45.03	44.43	44.45	64,720,744	-0.52(-1.16%)
Jan 26, 2022	45.80	45.88	44.87	44.97	58,775,032	-0.58(-1.27%)
Jan 25, 2022	45.36	45.75	45.07	45.54	58,016,564	-0.09(-0.19%)
Jan 24, 2022	45.55	45.64	44.57	45.63	93,059,368	-0.65(-1.41%)
Jan 21, 2022	46.87	46.93	46.23	46.28	63,180,888	-0.68(-1.45%)
Jan 20, 2022	47.47	47.73	46.91	46.96	61,704,264	+0.27(+0.59%)
Jan 19, 2022	46.84	46.94	46.65	46.69	46,538,948	+0.20(+0.43%)
Jan 18, 2022	46.48	46.75	46.42	46.49	47,657,368	-0.84(-1.78%)
Jan 14, 2022				47.33	0	-0.02(-0.04%)
Jan 13, 2022	47.83	47.86	47.31	47.35	35,181,876	-0.68(-1.42%)
Jan 12, 2022	47.83	48.07	47.66	48.03	60,191,352	+0.78(+1.66%)
Jan 11, 2022	46.57	47.26	46.43	47.24	60,988,928	+1.07(+2.31%)
Jan 10, 2022	46.22	46.36	45.86	46.18	46,143,092	+0.00(+0.00%)
Jan 07, 2022	45.99	46.34	45.81	46.18	34,574,172	+0.42(+0.91%)
Jan 06, 2022	45.68	45.98	45.48	45.76	36,721,772	+0.21(+0.46%)
Jan 05, 2022	46.09	46.42	45.54	45.55	49,588,512	-0.76(-1.63%)
Jan 04, 2022	46.53	46.53	46.21	46.31	26,023,462	-0.16(-0.35%)
Jan 03, 2022	46.36	46.53	46.07	46.47	29,192,618	+0.33(+0.72%)
Dec 31, 2021	46.26	46.61	46.13	46.14	32,227,990	-0.23(-0.49%)
Dec 30, 2021	45.81	46.49	45.81	46.37	36,950,140	+0.53(+1.15%)
Dec 29, 2021	45.96	45.98	45.63	45.84	29,150,338	-0.21(-0.45%)
Dec 28, 2021	46.22	46.26	46.03	46.05	25,985,332	-0.15(-0.33%)
Dec 27, 2021	46.00	46.26	46.00	46.20	28,614,500	+0.21(+0.45%)
Dec 23, 2021	45.82	46.08	45.69	45.99	23,490,240	+0.24(+0.52%)
Dec 22, 2021	45.41	45.77	45.31	45.76	29,258,928	+0.17(+0.38%)
Dec 21, 2021	45.15	45.58	45.12	45.58	33,743,608	+0.80(+1.78%)
Dec 20, 2021	44.83	44.83	44.51	44.78	42,269,276	-0.68(-1.50%)
Dec 17, 2021	45.35	45.64	45.25	45.46	59,135,896	-0.23(-0.50%)
Dec 16, 2021	45.99	46.17	45.60	45.69	63,985,116	+0.06(+0.12%)
Dec 15, 2021	45.46	45.67	44.98	45.63	62,280,216	-0.13(-0.29%)
Dec 14, 2021	45.60	45.89	45.57	45.76	44,516,128	-0.10(-0.23%)
Dec 13, 2021	46.24	46.28	45.76	45.87	53,785,540	-0.74(-1.59%)
Dec 10, 2021	46.56	46.67	46.44	46.61	45,141,272	+0.04(+0.08%)
Dec 09, 2021	46.64	46.82	46.51	46.57	39,193,640	-0.22(-0.48%)
Dec 08, 2021	46.63	46.92	46.51	46.79	41,020,752	+0.19(+0.40%)
Dec 07, 2021	46.45	46.64	46.41	46.61	56,219,188	+0.73(+1.58%)
Dec 06, 2021	45.49	45.91	45.30	45.88	58,954,976	+0.35(+0.78%)
Dec 03, 2021	46.12	46.21	45.33	45.53	85,036,304	-0.73(-1.57%)
Dec 02, 2021	46.17	46.51	45.93	46.25	79,535,272	+0.63(+1.39%)

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.