Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	44.77	45.58	44.56	45.01	328,578	-0.29(-0.64%)
Feb 25, 2022	45.06	45.90	45.08	45.30	218,308	+0.35(+0.78%)
Feb 24, 2022	43.99	45.14	43.51	44.95	208,547	+0.13(+0.28%)
Feb 23, 2022	44.82	45.72	44.64	44.82	254,326	+0.07(+0.15%)
Feb 22, 2022	45.58	45.93	44.18	44.76	259,037	-1.51(-3.26%)
Feb 18, 2022				46.26	0	+0.47(+1.03%)
Feb 17, 2022	45.75	45.88	45.23	45.79	230,125	+0.49(+1.09%)
Feb 16, 2022	45.42	46.63	45.30	45.30	125,386	-0.10(-0.21%)
Feb 15, 2022	44.97	45.67	44.89	45.39	138,916	+0.80(+1.80%)
Feb 14, 2022	44.13	44.85	43.80	44.59	245,949	+0.77(+1.76%)
Feb 11, 2022	43.83	44.42	43.37	43.82	165,540	+0.13(+0.29%)
Feb 10, 2022	43.85	44.65	43.40	43.69	246,383	-0.84(-1.89%)
Feb 09, 2022	44.21	45.23	44.21	44.53	195,638	+0.60(+1.36%)
Feb 08, 2022	43.16	44.02	42.86	43.93	101,069	+0.98(+2.29%)
Feb 07, 2022	43.03	43.23	42.71	42.95	94,310	-0.13(-0.29%)
Feb 04, 2022	43.42	43.56	42.47	43.07	99,957	-0.64(-1.46%)
Feb 03, 2022	44.17		43.64	43.71	98,082	-0.62(-1.39%)
Feb 02, 2022	43.90	44.77	43.87	44.33	206,758	+0.39(+0.88%)
Feb 01, 2022	43.81	44.11	43.08	43.94	227,811	+0.33(+0.75%)
Jan 31, 2022	43.06	43.67		43.62	258,138	+0.09(+0.20%)
Jan 28, 2022	43.35	43.71	42.09	43.53	202,680	+0.16(+0.38%)
Jan 27, 2022	43.91	44.54	42.98	43.36	214,144	-0.53(-1.21%)
Jan 26, 2022	44.75	45.60	43.41	43.90	189,517	-0.27(-0.61%)
Jan 25, 2022	44.35	44.72	42.90	44.17	170,861	-0.78(-1.74%)
Jan 24, 2022	43.45	45.18	42.89	44.95	181,526	+0.98(+2.22%)
Jan 21, 2022	44.25	45.24	43.94	43.97	178,643	-0.18(-0.42%)
Jan 20, 2022	45.21	45.60	44.07	44.16	151,708	-0.80(-1.78%)
Jan 19, 2022	45.63	45.99	44.74	44.96	77,692	-0.70(-1.54%)
Jan 18, 2022	46.24	46.24	45.53	45.66	94,943	-0.87(-1.87%)
Jan 14, 2022				46.53	0	+0.07(+0.15%)
Jan 13, 2022	45.28	46.48	45.28	46.46	137,491	+1.27(+2.82%)
Jan 12, 2022	45.68	45.88	44.97	45.19	119,162	-0.35(-0.76%)
Jan 11, 2022	45.78	45.78	44.98	45.54	91,350	-0.02(-0.04%)
Jan 10, 2022	46.07	46.07	45.29	45.56	149,857	-0.73(-1.59%)
Jan 07, 2022	46.16	46.87	46.16	46.29	105,468	-0.07(-0.15%)
Jan 06, 2022	46.55	46.95	46.21	46.36	126,046	+0.09(+0.19%)
Jan 05, 2022	46.48	47.11	46.11	46.27	169,135	-0.35(-0.75%)
Jan 04, 2022	45.80	46.79	45.80	46.62	105,720	+0.94(+2.05%)
Jan 03, 2022	45.03	46.20	44.86	45.68	197,993	+0.70(+1.55%)
Dec 31, 2021	45.00	45.25	44.62	44.99	138,723	-0.06(-0.13%)
Dec 30, 2021	45.30	45.88	44.98	45.04	118,005	-0.25(-0.55%)
Dec 29, 2021	45.11	45.47	44.89	45.30	55,774	+0.06(+0.13%)
Dec 28, 2021	44.67	45.42	44.67	45.24	76,827	+0.42(+0.95%)
Dec 27, 2021	44.73	45.28	44.02	44.81	110,841	+0.14(+0.30%)
Dec 23, 2021	44.49	44.97	44.39	44.68	106,903	+0.38(+0.85%)
Dec 22, 2021	44.19	44.56	43.75	44.30	115,229	+0.19(+0.44%)
Dec 21, 2021	42.45	44.24	42.45	44.11	164,486	+2.00(+4.75%)
Dec 20, 2021	42.95	43.03	40.92	42.11	257,002	-1.48(-3.39%)
Dec 17, 2021	43.50	44.24	42.41	43.59	665,003	+0.26(+0.60%)
Dec 16, 2021	43.31	44.67	43.00	43.33	249,946	+0.27(+0.63%)
Dec 15, 2021	44.30	44.86	41.83	43.06	349,218	-1.60(-3.59%)
Dec 14, 2021	44.33	45.48	44.01	44.66	431,477	-0.33(-0.73%)
Dec 13, 2021	44.20	45.41	43.69	44.99	383,928	+0.47(+1.06%)
Dec 10, 2021	45.02	45.21	44.33	44.51	210,687	-0.18(-0.41%)
Dec 09, 2021	44.37	44.95	44.20	44.70	142,321	-0.14(-0.32%)
Dec 08, 2021	44.91	45.26	44.65	44.84	142,304	+0.08(+0.17%)
Dec 07, 2021	45.55	45.70	44.11	44.76	220,204	-0.37(-0.81%)
Dec 06, 2021	44.87	46.18	44.73	45.13	242,929	+0.90(+2.03%)
Dec 03, 2021	43.89	44.47	43.46	44.23	720,211	+0.55(+1.26%)
Dec 02, 2021	42.56	44.00	42.53	43.68	259,149	+1.56(+3.71%)

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.