Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	48.75	52.54	48.66	52.18	161,530	+3.21(+6.56%)
Feb 25, 2022	48.11	49.13	48.44	48.97	37,294	-0.85(-1.71%)
Feb 24, 2022	48.43	50.05	47.03	49.82	68,534	+2.55(+5.39%)
Feb 23, 2022	48.38	48.38	47.04	47.27	45,167	-0.61(-1.27%)
Feb 22, 2022	49.27	49.37	47.47	47.88	46,537	-0.95(-1.95%)
Feb 18, 2022				48.83	0	-1.52(-3.02%)
Feb 17, 2022	50.32	51.01	50.13	50.35	41,287	+0.05(+0.10%)
Feb 16, 2022	49.53	50.66	48.66	50.30	62,479	+0.10(+0.20%)
Feb 15, 2022	50.42	51.80	49.30	50.20	86,719	-0.14(-0.28%)
Feb 14, 2022	47.69	50.65	47.40	50.34	105,781	+3.20(+6.79%)
Feb 11, 2022	47.09	47.82	46.50	47.14	133,538	+0.85(+1.84%)
Feb 10, 2022	46.49	47.46	46.06	46.29	98,792	-0.98(-2.07%)
Feb 09, 2022	46.75	47.78	46.57	47.27	63,030	+0.66(+1.42%)
Feb 08, 2022	43.32	46.87	43.32	46.61	120,639	+3.14(+7.22%)
Feb 07, 2022	43.10	43.86	42.80	43.47	52,602	+0.20(+0.46%)
Feb 04, 2022	42.91	43.54	42.59	43.27	45,994	+0.11(+0.25%)
Feb 03, 2022	44.48		42.98	43.16	38,654	-1.70(-3.79%)
Feb 02, 2022	45.10	45.64	44.51	44.86	40,032	-0.35(-0.77%)
Feb 01, 2022	44.82	45.39	44.41	45.21	35,744	+0.57(+1.28%)
Jan 31, 2022	43.96			44.64	62,688	+0.45(+1.02%)
Jan 28, 2022	43.93	44.52	43.04	44.19	56,782	+0.16(+0.36%)
Jan 27, 2022	44.00	45.32	43.76	44.03	89,710	+0.20(+0.46%)
Jan 26, 2022	47.09	47.52	43.82	43.83	113,690	-3.15(-6.70%)
Jan 25, 2022	45.58	47.41	45.01	46.98	102,365	+0.61(+1.32%)
Jan 24, 2022	46.13	46.47	44.23	46.37	110,201	-0.56(-1.19%)
Jan 21, 2022	48.00	48.29	46.67	46.93	50,602	-1.67(-3.44%)
Jan 20, 2022	49.05	50.04	48.52	48.60	36,203	-0.51(-1.04%)
Jan 19, 2022	48.50	49.45	48.28	49.11	26,999	+1.12(+2.33%)
Jan 18, 2022	48.22	48.61	47.71	47.99	35,882	-0.78(-1.60%)
Jan 17, 2022	48.49	49.11	48.49	48.77	8,138	-0.22(-0.45%)
Jan 14, 2022	49.81	49.89	48.64	48.99	38,972	-1.07(-2.14%)
Jan 13, 2022	51.20	51.21	49.97	50.06	38,551	-0.99(-1.94%)
Jan 12, 2022	52.00	52.76	51.00	51.05	24,637	-0.98(-1.88%)
Jan 11, 2022	51.11	53.02	50.74	52.03	97,794	+0.70(+1.36%)
Jan 10, 2022	51.62	51.72	50.70	51.33	71,635	-0.76(-1.46%)
Jan 07, 2022	53.45	53.45	51.72	52.09	84,783	-1.20(-2.25%)
Jan 06, 2022	55.99	56.01	52.93	53.29	84,988	-2.21(-3.98%)
Jan 05, 2022	56.17	57.18	55.50	55.50	60,832	-0.63(-1.12%)
Jan 04, 2022	57.08	57.08	55.09	56.13	67,436	-0.95(-1.66%)
Dec 31, 2021		57.08	57.08	57.08	0	-0.54(-0.94%)
Dec 30, 2021	57.93	58.68	57.55	57.62	21,274	-0.31(-0.54%)
Dec 29, 2021	57.77	58.48	57.57	57.93	24,699	+0.04(+0.07%)
Dec 24, 2021		57.89	57.89	57.89	0	+0.48(+0.84%)
Dec 23, 2021	56.13	57.76	56.13	57.41	21,097	+1.28(+2.28%)
Dec 22, 2021	55.26	57.08	55.26	56.13	21,743	+0.34(+0.61%)
Dec 21, 2021	55.01	56.37	55.01	55.79	14,184	+0.90(+1.64%)
Dec 20, 2021	55.08	55.64	54.07	54.89	33,117	-0.70(-1.26%)
Dec 17, 2021	56.06	56.06	53.11	55.59	80,683	-0.31(-0.55%)
Dec 16, 2021	53.90	56.00	53.90	55.90	45,629	+1.64(+3.02%)
Dec 15, 2021	53.41	54.42	52.24	54.26	44,691	+0.93(+1.74%)
Dec 14, 2021	54.86	54.86	52.99	53.33	50,958	-1.83(-3.32%)
Dec 13, 2021	55.01	55.33	54.43	55.16	36,594	+0.16(+0.29%)
Dec 10, 2021	55.94	56.16	54.82	55.00	37,114	-0.77(-1.38%)
Dec 09, 2021	58.93	59.64	55.19	55.77	70,509	-3.66(-6.16%)
Dec 08, 2021	58.72	59.64	58.32	59.43	80,364	+0.82(+1.40%)
Dec 07, 2021	57.06	58.81	56.88	58.61	116,422	+1.98(+3.50%)
Dec 06, 2021	57.12	57.42	55.79	56.63	71,613	-0.50(-0.88%)
Dec 03, 2021	56.14	57.31	55.76	57.13	75,193	+1.10(+1.96%)
Dec 02, 2021	56.47	56.90	55.50	56.03	70,557	-0.39(-0.69%)

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.