Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.59	46.12	44.47	44.63	235,046	-1.43(-3.10%)
Feb 25, 2022	45.29	46.41	45.71	46.06	202,637	+0.81(+1.79%)
Feb 24, 2022	44.15	45.32	42.95	45.25	255,377	+0.06(+0.13%)
Feb 23, 2022	46.11	46.27	45.16	45.19	176,520	-0.83(-1.80%)
Feb 22, 2022	46.12	46.48	45.79	46.02	112,585	-0.32(-0.69%)
Feb 18, 2022				46.34	0	+0.03(+0.06%)
Feb 17, 2022	47.62	47.62	45.49	46.31	148,175	-0.07(-0.15%)
Feb 16, 2022	46.34	46.70	45.91	46.38	96,756	-0.01(-0.02%)
Feb 15, 2022	46.09	46.65	46.09	46.39	122,996	+0.51(+1.11%)
Feb 14, 2022	45.41	45.99	45.35	45.88	169,820	+0.46(+1.01%)
Feb 11, 2022	45.77	46.29	45.12	45.42	178,077	-0.43(-0.94%)
Feb 10, 2022	45.91	46.90	45.41	45.85	237,645	-0.32(-0.69%)
Feb 09, 2022	46.54	47.05	46.02	46.17	183,314	-0.19(-0.41%)
Feb 08, 2022	46.02	46.86	46.00	46.36	192,777	+0.61(+1.33%)
Feb 07, 2022	45.50	46.43	44.69	45.75	190,292	+0.42(+0.93%)
Feb 04, 2022	45.58	45.59	44.83	45.33	232,448	-0.15(-0.33%)
Feb 03, 2022	46.17		45.43	45.48	152,160	-0.92(-1.98%)
Feb 02, 2022	46.99	47.10	46.24	46.40	280,354	-0.46(-0.98%)
Feb 01, 2022	46.48	47.00	46.02	46.86	208,359	+0.36(+0.77%)
Jan 31, 2022	45.58			46.50	218,056	+0.66(+1.44%)
Jan 28, 2022	45.51	46.25	44.94	45.84	235,943	+0.42(+0.92%)
Jan 27, 2022	46.29	47.01	45.34	45.42	202,726	-0.83(-1.79%)
Jan 26, 2022	47.02	47.43	45.61	46.25	207,930	-0.40(-0.86%)
Jan 25, 2022	46.86	47.74	46.00	46.65	277,206	-0.35(-0.74%)
Jan 24, 2022	46.95	47.48	46.31	47.00	548,886	-0.42(-0.89%)
Jan 21, 2022	47.28	48.09	47.14	47.42	234,074	-0.25(-0.52%)
Jan 20, 2022	48.74	49.22	47.20	47.67	247,795	-1.23(-2.52%)
Jan 19, 2022	50.06	50.38	48.81	48.90	125,706	-1.10(-2.20%)
Jan 18, 2022	50.14	50.92	49.94	50.00	229,875	-0.39(-0.77%)
Jan 14, 2022				50.39	0	-0.07(-0.14%)
Jan 13, 2022	49.51	50.51	48.85	50.46	261,949	+1.12(+2.27%)
Jan 12, 2022	49.33	49.99	49.07	49.34	201,331	-0.05(-0.10%)
Jan 11, 2022	48.76	49.50	48.52	49.39	189,609	+0.46(+0.94%)
Jan 10, 2022	48.92	49.19	48.34	48.93	142,606	+0.03(+0.06%)
Jan 07, 2022	49.32	49.84	48.79	48.90	196,262	-0.48(-0.97%)
Jan 06, 2022	49.27	49.86	48.89	49.38	144,498	+0.42(+0.86%)
Jan 05, 2022	50.31	50.73	48.81	48.96	255,687	-1.23(-2.45%)
Jan 04, 2022	49.96	50.62	49.83	50.19	218,049	+0.30(+0.60%)
Jan 03, 2022	50.13	51.00	49.66	49.89	190,587	-0.32(-0.64%)
Dec 31, 2021	49.47	50.67	49.47	50.21	341,632	+0.68(+1.37%)
Dec 30, 2021	49.47	50.08	49.16	49.53	335,206	+0.06(+0.12%)
Dec 29, 2021	49.68	50.60	48.97	49.47	384,981	-0.37(-0.74%)
Dec 28, 2021	49.00	50.10	48.99	49.84	324,158	+0.80(+1.63%)
Dec 27, 2021	48.47	49.16	47.69	49.04	374,387	+0.57(+1.18%)
Dec 23, 2021	48.51	48.82	47.91	48.47	185,183	-0.03(-0.06%)
Dec 22, 2021	47.53	48.55	47.53	48.50	300,298	+0.97(+2.04%)
Dec 21, 2021	47.04	47.92	46.93	47.53	378,549	+0.82(+1.76%)
Dec 20, 2021	47.10	47.15	45.57	46.71	484,801	-0.65(-1.37%)
Dec 17, 2021	46.47	47.62	46.28	47.36	2,673,355	+0.94(+2.02%)
Dec 16, 2021	47.00	47.00	45.95	46.42	576,664	-0.12(-0.26%)
Dec 15, 2021	46.29	46.82	45.76	46.54	462,491	+0.15(+0.32%)
Dec 14, 2021	46.15	47.31	45.69	46.39	587,718	+0.18(+0.39%)
Dec 13, 2021	45.69	46.57	45.40	46.21	291,874	+0.40(+0.87%)
Dec 10, 2021	44.85	45.94	44.64	45.81	293,817	+1.07(+2.39%)
Dec 09, 2021	44.83	45.43	44.41	44.74	499,493	-0.34(-0.75%)
Dec 08, 2021	44.51	45.53	44.18	45.08	208,831	+0.58(+1.30%)
Dec 07, 2021	44.90	45.38	43.11	44.50	315,290	-0.18(-0.40%)
Dec 06, 2021	43.77	44.96	43.77	44.68	344,762	+1.35(+3.12%)
Dec 03, 2021	43.99	44.25	42.96	43.33	274,508	-0.54(-1.23%)
Dec 02, 2021	43.04	44.24	43.04	43.87	342,528	+0.92(+2.14%)

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.