Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	53.47	54.48	53.47	54.44	298,756	-0.13(-0.24%)
Feb 25, 2022	52.08	54.63	53.32	54.58	150,399	+2.45(+4.71%)
Feb 24, 2022	50.67	52.21	49.93	52.12	174,908	+0.37(+0.72%)
Feb 23, 2022	54.15	54.15	51.47	51.75	205,548	-1.74(-3.25%)
Feb 22, 2022	54.22	54.90	53.07	53.49	137,524	-1.02(-1.87%)
Feb 18, 2022				54.51	0	+0.31(+0.56%)
Feb 17, 2022	53.92	54.71	53.80	54.21	164,354	-0.39(-0.72%)
Feb 16, 2022	54.35	54.95	53.82	54.60	130,584	+0.15(+0.28%)
Feb 15, 2022	52.74	54.47	52.34	54.44	177,260	+1.90(+3.62%)
Feb 14, 2022	52.71	52.86	51.47	52.54	189,236	+0.21(+0.40%)
Feb 11, 2022	50.75	52.84	50.75	52.33	230,911	+0.88(+1.71%)
Feb 10, 2022	51.90	52.91	51.06	51.46	201,943	-1.26(-2.39%)
Feb 09, 2022	52.26	52.86	52.02	52.72	192,737	+0.99(+1.92%)
Feb 08, 2022	49.76	51.89	49.76	51.72	215,042	+1.87(+3.75%)
Feb 07, 2022	50.27	50.40	49.42	49.85	235,702	-0.40(-0.80%)
Feb 04, 2022	50.83	51.08	50.19	50.25	175,342	-1.14(-2.21%)
Feb 03, 2022	52.03		51.20	51.39	167,231	-0.88(-1.68%)
Feb 02, 2022	52.52	52.78	51.33	52.27	212,382	-0.26(-0.49%)
Feb 01, 2022	52.18	52.69	51.81	52.52	218,451	+0.79(+1.53%)
Jan 31, 2022	51.20	51.79		51.73	375,894	-0.10(-0.18%)
Jan 28, 2022	51.04	51.83	49.55	51.83	236,639	+0.62(+1.21%)
Jan 27, 2022	50.62	52.16	50.62	51.21	280,902	+0.90(+1.78%)
Jan 26, 2022	51.40	51.98	50.10	50.31	313,821	-0.37(-0.73%)
Jan 25, 2022	49.66	51.18	48.52	50.68	358,151	+0.37(+0.74%)
Jan 24, 2022	47.84	50.42	47.40	50.31	400,073	+1.26(+2.57%)
Jan 21, 2022	51.67	51.67	49.00	49.05	341,174	-3.00(-5.76%)
Jan 20, 2022	54.37	55.12	51.96	52.05	282,323	-2.61(-4.77%)
Jan 19, 2022	55.86	55.86	54.50	54.65	238,346	-0.42(-0.76%)
Jan 18, 2022	55.08	55.78	54.39	55.07	248,092	-0.49(-0.88%)
Jan 14, 2022				55.56	0	-0.37(-0.67%)
Jan 13, 2022	55.48	56.57	55.28	55.93	208,976	+0.75(+1.37%)
Jan 12, 2022	54.92	55.68	54.33	55.18	309,222	+0.76(+1.40%)
Jan 11, 2022	54.47	54.49	53.13	54.42	209,688	-0.32(-0.58%)
Jan 10, 2022	55.38	55.77	54.40	54.73	287,204	-0.83(-1.50%)
Jan 07, 2022	55.04	55.89	54.82	55.56	242,299	+0.84(+1.54%)
Jan 06, 2022	54.73	55.13	53.82	54.72	245,057	+0.57(+1.06%)
Jan 05, 2022	54.03	55.91	54.03	54.15	232,823	+0.51(+0.94%)
Jan 04, 2022	52.80	54.23	52.80	53.64	241,233	+0.97(+1.85%)
Jan 03, 2022	52.56	53.94	52.12	52.67	220,909	+0.48(+0.91%)
Dec 31, 2021	51.43	52.48	51.28	52.19	152,461	+0.68(+1.32%)
Dec 30, 2021	51.94	52.29	51.60	51.51	164,233	-0.30(-0.57%)
Dec 29, 2021	51.51	52.09	51.09	51.81	181,463	+0.27(+0.52%)
Dec 28, 2021	50.23	52.05	50.23	51.54	255,821	+0.82(+1.62%)
Dec 27, 2021	50.29	51.03	49.31	50.72	231,665	+0.45(+0.89%)
Dec 23, 2021	49.68	50.67	49.36	50.27	249,049	+0.94(+1.90%)
Dec 22, 2021	48.71	49.87	48.14	49.34	359,911	+0.80(+1.65%)
Dec 21, 2021	47.36	48.88	47.36	48.53	337,788	+1.59(+3.40%)
Dec 20, 2021	48.39	48.89	46.31	46.94	378,277	-2.35(-4.77%)
Dec 17, 2021	48.60	49.63	47.49	49.29	1,130,924	+0.38(+0.78%)
Dec 16, 2021	50.61	51.23	48.52	48.91	388,911	+0.15(+0.31%)
Dec 15, 2021	48.51	48.93	47.34	48.75	324,449	-0.32(-0.64%)
Dec 14, 2021	48.91	50.66	48.80	49.07	303,040	-0.03(-0.06%)
Dec 13, 2021	48.76	49.34	47.60	49.10	250,050	+0.28(+0.58%)
Dec 10, 2021	49.44	49.44	48.33	48.81	140,689	-0.01(-0.02%)
Dec 09, 2021	48.52	49.16	47.92	48.82	155,392	-0.39(-0.79%)
Dec 08, 2021	48.81	49.41	48.23	49.21	146,545	+0.59(+1.21%)
Dec 07, 2021	49.28	50.13	48.49	48.62	168,677	+0.04(+0.08%)
Dec 06, 2021	47.63	49.00	47.42	48.58	222,658	+1.64(+3.50%)
Dec 03, 2021	47.70	47.99	46.69	46.94	160,303	-0.75(-1.57%)
Dec 02, 2021	46.23	47.97	46.12	47.69	212,462	+1.95(+4.26%)

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.