Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.70	46.47	45.26	46.09	19,944	-0.18(-0.38%)
Feb 25, 2022	45.28	46.31	45.35	46.27	34,595	+0.75(+1.64%)
Feb 24, 2022	41.34	45.57	41.34	45.52	64,227	+2.29(+5.31%)
Feb 23, 2022	45.26	45.42	43.23	43.23	22,448	-1.25(-2.82%)
Feb 22, 2022	44.58	45.64	44.16	44.48	24,456	-0.77(-1.70%)
Feb 18, 2022				45.25	0	-0.73(-1.59%)
Feb 17, 2022	47.00	47.00	45.96	45.98	30,193	-2.00(-4.17%)
Feb 16, 2022	47.26	47.99	46.86	47.98	31,818	+0.23(+0.49%)
Feb 15, 2022	46.45	47.81	46.45	47.75	39,014	+2.31(+5.08%)
Feb 14, 2022	45.51	46.37	45.01	45.44	52,683	-0.21(-0.45%)
Feb 11, 2022	47.74	47.89	45.44	45.65	68,962	-1.99(-4.17%)
Feb 10, 2022	47.68	49.05	47.30	47.63	94,490	-1.27(-2.60%)
Feb 09, 2022	48.22	48.91	47.83	48.91	38,101	+1.38(+2.91%)
Feb 08, 2022	45.94	47.52	45.94	47.52	160,438	+1.36(+2.95%)
Feb 07, 2022	46.31	46.95	46.03	46.16	693,005	-0.02(-0.04%)
Feb 04, 2022	45.04	46.54	44.97	46.18	31,448	+0.99(+2.18%)
Feb 03, 2022	45.85		45.19	45.19	40,503	-1.83(-3.88%)
Feb 02, 2022	47.31	47.54	46.58	47.02	67,857	+0.25(+0.54%)
Feb 01, 2022	46.58	46.76	45.63	46.76	59,580	+0.38(+0.81%)
Jan 31, 2022	44.07	46.50		46.39	80,307	+2.45(+5.57%)
Jan 28, 2022	42.11	43.94	41.60	43.94	54,782	+1.42(+3.34%)
Jan 27, 2022	44.34	44.44	42.28	42.52	76,527	-1.34(-3.05%)
Jan 26, 2022	44.84	45.92	43.47	43.86	198,657	+0.16(+0.37%)
Jan 25, 2022	44.37	44.58	43.39	43.69	88,873	-1.90(-4.16%)
Jan 24, 2022	43.62	45.59	42.34	45.59	159,036	+0.76(+1.69%)
Jan 21, 2022	45.64	46.77	44.83	44.83	115,869	-1.25(-2.72%)
Jan 20, 2022	47.60	48.21	46.08	46.09	149,579	-1.14(-2.42%)
Jan 19, 2022	48.53	48.82	47.16	47.23	100,486	-0.93(-1.94%)
Jan 18, 2022	49.34	49.36	48.13	48.16	58,490	-2.13(-4.24%)
Jan 14, 2022				50.30	0	+0.73(+1.47%)
Jan 13, 2022	51.45	51.83	49.44	49.57	38,453	-1.53(-2.99%)
Jan 12, 2022	51.45	51.94	50.82	51.09	60,769	+0.07(+0.14%)
Jan 11, 2022	50.26	51.14	49.83	51.02	46,766	+0.74(+1.47%)
Jan 10, 2022	49.73	50.36	48.47	50.28	46,517	-0.18(-0.36%)
Jan 07, 2022	52.03	52.31	50.42	50.46	45,895	-1.62(-3.11%)
Jan 06, 2022	51.27	52.38	51.16	52.08	92,983	+0.66(+1.28%)
Jan 05, 2022	53.66	53.70	51.42	51.42	178,941	-3.17(-5.81%)
Jan 04, 2022	55.78	55.78	53.39	54.60	28,590	-0.94(-1.69%)
Jan 03, 2022	55.59	56.00	55.05	55.53	86,054	+0.19(+0.35%)
Dec 31, 2021	55.66	55.90	55.34	55.34	13,900	-0.34(-0.61%)
Dec 30, 2021	55.69	56.44	55.58	55.68	44,076	-0.25(-0.44%)
Dec 29, 2021	55.69	55.93	55.50	55.93	22,384	+0.15(+0.27%)
Dec 28, 2021	57.36	57.36	55.64	55.78	46,835	-1.37(-2.40%)
Dec 27, 2021	55.95	57.15	55.95	57.15	59,111	+1.58(+2.85%)
Dec 23, 2021	55.29	55.76	55.06	55.57	62,255	+0.40(+0.72%)
Dec 22, 2021	54.45	55.17	54.20	55.17	32,418	+0.68(+1.25%)
Dec 21, 2021	53.05	54.60	52.68	54.49	30,656	+2.22(+4.25%)
Dec 20, 2021	51.51	52.40	51.51	52.27	204,529	-0.55(-1.05%)
Dec 17, 2021	51.13	53.33	50.82	52.83	59,120	+0.85(+1.63%)
Dec 16, 2021	55.39	55.46	51.44	51.98	108,970	-2.93(-5.34%)
Dec 15, 2021	52.86	55.03	52.23	54.91	63,798	+2.05(+3.87%)
Dec 14, 2021	53.23	53.49	51.89	52.86	115,329	-1.43(-2.63%)
Dec 13, 2021	55.72	55.72	54.14	54.29	54,797	-1.25(-2.25%)
Dec 10, 2021	56.61	56.61	55.10	55.54	43,725	-0.25(-0.45%)
Dec 09, 2021	57.76	58.35	55.66	55.79	52,362	-1.98(-3.43%)
Dec 08, 2021	56.88	57.79	55.91	57.78	49,342	+1.29(+2.28%)
Dec 07, 2021	54.86	56.88	54.86	56.49	106,226	+3.23(+6.07%)
Dec 06, 2021	53.84	53.84	51.84	53.25	132,184	-0.79(-1.45%)
Dec 03, 2021	56.41	56.57	52.89	54.04	123,981	-2.40(-4.26%)
Dec 02, 2021	55.16	56.62	54.87	56.44	83,009	+0.99(+1.78%)

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.