Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	43.59	44.09	43.53	43.85	108,361	-0.40(-0.90%)
Feb 25, 2022	43.96	44.25	43.63	44.24	86,864	+0.50(+1.15%)
Feb 24, 2022	42.25	43.76	42.25	43.74	146,581	-0.19(-0.44%)
Feb 23, 2022	44.97	44.97	43.88	43.93	138,181	-0.15(-0.33%)
Feb 22, 2022	44.46	44.61	43.98	44.08	84,610	-1.25(-2.76%)
Feb 18, 2022				45.33	0	-1.06(-2.28%)
Feb 17, 2022	46.70	47.13	46.29	46.39	175,265	-0.32(-0.69%)
Feb 16, 2022	46.33	46.85	46.31	46.71	114,426	+0.10(+0.21%)
Feb 15, 2022	46.18	46.66	46.09	46.61	88,002	+1.52(+3.38%)
Feb 14, 2022	45.10	45.35	44.88	45.09	66,818	-0.19(-0.43%)
Feb 11, 2022	46.22	46.42	45.26	45.28	83,357	-1.39(-2.97%)
Feb 10, 2022	46.37	47.35	46.10	46.67	103,971	-0.57(-1.21%)
Feb 09, 2022	46.59	47.28	46.54	47.24	162,598	+1.05(+2.27%)
Feb 08, 2022	45.58	46.30	45.41	46.19	652,984	+0.16(+0.34%)
Feb 07, 2022	46.13	46.29	45.90	46.04	60,286	-0.51(-1.10%)
Feb 04, 2022	46.08	46.73	46.02	46.55	76,509	+0.39(+0.84%)
Feb 03, 2022	46.01		45.99	46.17	249,790	-0.45(-0.96%)
Feb 02, 2022	47.27	47.27	46.29	46.61	79,412	-0.39(-0.83%)
Feb 01, 2022	46.79	47.07	46.42	47.00	179,828	+2.39(+5.35%)
Jan 28, 2022	44.40	44.62	43.73	44.61	107,102	-0.08(-0.17%)
Jan 27, 2022	45.49	45.55	44.64	44.69	288,829	-1.41(-3.05%)
Jan 26, 2022	47.03	47.03	46.00	46.10	767,849	-0.61(-1.31%)
Jan 25, 2022	46.42	46.87	46.25	46.71	155,412	-0.17(-0.37%)
Jan 24, 2022	47.00	47.09	45.90	46.88	123,342	-0.51(-1.09%)
Jan 21, 2022	48.49	48.53	47.37	47.40	166,068	-1.18(-2.44%)
Jan 20, 2022	49.23	49.45	48.58	48.58	235,780	+1.18(+2.50%)
Jan 19, 2022	47.57	47.72	47.29	47.40	96,643	-0.05(-0.10%)
Jan 18, 2022	47.20	47.81	47.08	47.45	79,187	-0.49(-1.03%)
Jan 14, 2022				47.94	0	+0.54(+1.15%)
Jan 13, 2022	48.28	48.33	47.39	47.40	106,284	-1.80(-3.65%)
Jan 12, 2022	49.10	49.35	48.80	49.19	79,189	+1.22(+2.55%)
Jan 11, 2022	46.87	48.06	46.87	47.97	180,964	+1.01(+2.15%)
Jan 10, 2022	47.03	47.16	46.50	46.96	109,838	+0.10(+0.21%)
Jan 07, 2022	46.73	47.17	46.50	46.86	133,945	+0.54(+1.17%)
Jan 06, 2022	45.97	46.59	45.77	46.32	182,384	+0.65(+1.42%)
Jan 05, 2022	46.18	46.79	45.65	45.67	900,424	-1.40(-2.97%)
Jan 04, 2022	47.68	47.68	46.81	47.07	282,128	-1.25(-2.59%)
Jan 03, 2022	48.26	48.39	47.69	48.32	153,093	-0.04(-0.08%)
Dec 31, 2021	48.54	48.85	48.30	48.36	101,693	-0.21(-0.44%)
Dec 30, 2021	46.88	48.80	46.88	48.57	188,051	+1.79(+3.82%)
Dec 29, 2021	47.12	47.19	46.49	46.79	187,000	-0.72(-1.51%)
Dec 28, 2021	47.82	47.82	47.44	47.50	241,493	-0.47(-0.97%)
Dec 27, 2021	47.83	48.38	47.73	47.97	108,116	-0.39(-0.81%)
Dec 23, 2021	47.92	48.46	47.77	48.36	82,115	+0.27(+0.56%)
Dec 22, 2021	47.84	48.17	47.64	48.09	177,232	-0.15(-0.30%)
Dec 21, 2021	47.23	48.27	47.23	48.23	118,176	+1.54(+3.30%)
Dec 20, 2021	47.10	47.10	46.48	46.69	182,570	-1.49(-3.10%)
Dec 17, 2021	47.67	48.34	47.53	48.19	255,283	-0.60(-1.23%)
Dec 16, 2021	49.28	49.60	48.68	48.79	277,994	+0.20(+0.42%)
Dec 15, 2021	48.96	48.96	47.88	48.58	94,845	-1.34(-2.68%)
Dec 14, 2021	49.39	50.01	49.25	49.92	114,400	-0.17(-0.35%)
Dec 13, 2021	50.70	50.70	49.80	50.09	111,528	-0.77(-1.51%)
Dec 10, 2021	50.89	50.99	50.65	50.86	87,238	+0.07(+0.13%)
Dec 09, 2021	50.96	51.32	50.64	50.79	101,312	-0.07(-0.13%)
Dec 08, 2021	50.43	51.16	50.32	50.86	183,521	+0.77(+1.53%)
Dec 07, 2021	50.35	50.35	50.03	50.09	111,141	+0.72(+1.45%)
Dec 06, 2021	48.51	49.41	48.20	49.38	137,110	+0.73(+1.49%)
Dec 03, 2021	49.95	50.05	48.50	48.65	333,837	-1.38(-2.75%)
Dec 02, 2021	50.50	50.77	49.61	50.03	179,353	-0.19(-0.39%)

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.