Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.88	49.92	46.88	49.33	193,162	+1.74(+3.66%)
Feb 25, 2022	48.50	48.27	47.20	47.59	259,348	+1.07(+2.30%)
Feb 24, 2022	45.29	46.52	44.78	46.52	256,387	+0.43(+0.93%)
Feb 23, 2022	46.37	47.18	45.53	46.09	116,413	+0.07(+0.15%)
Feb 22, 2022	46.67	46.89	45.60	46.02	136,728	-0.67(-1.43%)
Feb 18, 2022				46.69	0	-0.52(-1.10%)
Feb 17, 2022	46.63	47.40	45.90	47.21	114,664	+0.17(+0.36%)
Feb 16, 2022	45.97	47.13	45.67	47.04	181,770	+0.99(+2.15%)
Feb 15, 2022	44.65	46.12	44.65	46.05	255,174	+1.67(+3.76%)
Feb 14, 2022	43.79	44.54	43.79	44.38	248,686	+0.70(+1.60%)
Feb 11, 2022	43.77	44.55	43.49	43.68	192,873	+0.10(+0.23%)
Feb 10, 2022	43.84	44.75	43.36	43.58	149,955	-0.79(-1.78%)
Feb 09, 2022	44.84	45.18	44.20	44.37	191,499	-0.14(-0.31%)
Feb 08, 2022	43.49	44.73	43.37	44.51	122,194	+0.86(+1.97%)
Feb 07, 2022	44.32	44.61	43.06	43.65	90,941	-0.30(-0.68%)
Feb 04, 2022	43.83	44.58	42.95	43.95	115,003	-0.27(-0.61%)
Feb 03, 2022	44.11		44.05	44.22	139,614	-0.25(-0.56%)
Feb 02, 2022	44.37	45.95	44.31	44.47	216,177	-0.12(-0.27%)
Feb 01, 2022	44.51	44.88	44.13	44.59	201,869	+0.47(+1.07%)
Jan 31, 2022	43.96	44.80		44.12	409,633	+0.52(+1.19%)
Jan 28, 2022	43.34	44.26	42.66	43.60	121,276	+0.22(+0.51%)
Jan 27, 2022	44.06	44.45	42.99	43.38	80,733	-0.30(-0.69%)
Jan 26, 2022	45.46	45.93	42.96	43.68	123,982	-1.32(-2.93%)
Jan 25, 2022	47.03	47.03	44.50	45.00	113,687	-2.32(-4.90%)
Jan 24, 2022	46.38	47.63	45.61	47.32	114,512	+1.08(+2.34%)
Jan 21, 2022	45.73	47.03	44.96	46.24	107,484	+0.71(+1.56%)
Jan 20, 2022	45.68	47.00	45.25	45.53	74,031	+0.30(+0.66%)
Jan 19, 2022	46.26	46.70	45.07	45.23	89,958	-0.97(-2.10%)
Jan 18, 2022	47.00	47.05	46.12	46.20	74,174	-0.99(-2.10%)
Jan 14, 2022				47.19	0	-0.66(-1.38%)
Jan 13, 2022	47.34	48.42	47.30	47.85	154,177	+0.90(+1.92%)
Jan 12, 2022	48.36	48.68	46.82	46.95	109,819	-1.07(-2.23%)
Jan 11, 2022	47.50	48.59	47.34	48.02	95,832	-0.06(-0.12%)
Jan 10, 2022	50.33	50.33	47.75	48.08	62,669	-1.62(-3.26%)
Jan 07, 2022	50.20	50.92	49.20	49.70	87,395	-0.50(-1.00%)
Jan 06, 2022	50.09	50.58	49.33	50.20	40,472	+0.47(+0.95%)
Jan 05, 2022	50.77	50.91	49.63	49.73	51,093	-0.91(-1.80%)
Jan 04, 2022	50.52	51.02	50.43	50.64	75,593	+0.13(+0.26%)
Jan 03, 2022	50.29	50.90	50.03	50.51	63,653	+0.61(+1.22%)
Dec 31, 2021	49.95	50.72	49.83	49.90	57,378	-0.26(-0.52%)
Dec 30, 2021	50.22	50.93	49.45	50.16	70,096	-0.18(-0.36%)
Dec 29, 2021	50.55	50.98	49.62	50.34	78,147	+0.18(+0.36%)
Dec 28, 2021	49.99	50.46	49.55	50.16	99,689	+0.31(+0.62%)
Dec 27, 2021	48.82	49.96	48.15	49.85	78,956	+0.95(+1.94%)
Dec 23, 2021	49.30	49.39	48.70	48.90	39,706	-0.34(-0.69%)
Dec 22, 2021	48.55	49.26	48.27	49.24	72,880	+0.77(+1.59%)
Dec 21, 2021	47.01	48.83	47.01	48.47	93,537	+1.64(+3.50%)
Dec 20, 2021	48.85	49.29	45.88	46.83	103,175	-3.18(-6.36%)
Dec 17, 2021	49.14	50.48	48.47	50.01	319,927	+1.29(+2.65%)
Dec 16, 2021	48.29	49.36	48.28	48.72	130,156	+1.05(+2.20%)
Dec 15, 2021	46.93	48.12	46.31	47.67	119,337	+0.96(+2.06%)
Dec 14, 2021	46.71	48.01	46.43	46.71	124,887	-0.67(-1.41%)
Dec 13, 2021	46.77	47.77	45.70	47.38	135,016	+0.43(+0.92%)
Dec 10, 2021	47.48	47.56	46.76	46.95	95,609	-0.13(-0.28%)
Dec 09, 2021	48.41	48.44	46.88	47.08	74,938	-1.74(-3.56%)
Dec 08, 2021	48.76	49.41	48.34	48.82	61,358	-0.07(-0.14%)
Dec 07, 2021	47.56	49.43	47.56	48.89	77,880	+1.48(+3.12%)
Dec 06, 2021	48.06	48.29	46.93	47.41	131,304	+0.01(+0.02%)
Dec 03, 2021	48.26	48.31	47.18	47.40	117,106	-0.93(-1.93%)
Dec 02, 2021	44.78	48.62	44.40	48.33	155,565	+3.83(+8.61%)

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.