Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	55.63	57.25	54.89	54.99	332,519	-1.60(-2.83%)
Feb 25, 2022	47.23	56.73	51.91	56.59	501,327	+9.96(+21.36%)
Feb 24, 2022	45.70	46.74	44.73	46.63	196,735	+0.23(+0.50%)
Feb 23, 2022	48.55	48.67	46.26	46.40	115,042	-1.74(-3.62%)
Feb 22, 2022	48.20	48.88	47.51	48.14	109,013	-0.07(-0.15%)
Feb 18, 2022				48.22	0	+0.48(+1.00%)
Feb 17, 2022	50.26	50.26	45.71	47.74	305,329	-3.11(-6.12%)
Feb 16, 2022	50.43	50.97	49.55	50.85	129,392	+0.02(+0.04%)
Feb 15, 2022	50.52	51.17	50.39	50.84	98,883	+0.82(+1.64%)
Feb 14, 2022	50.22	51.22	49.51	50.02	223,027	-0.46(-0.90%)
Feb 11, 2022	49.25	51.51	49.07	50.47	189,206	+1.23(+2.50%)
Feb 10, 2022	52.69	52.73	49.09	49.24	384,314	-3.74(-7.05%)
Feb 09, 2022	55.66	55.66	52.00	52.98	247,066	-2.89(-5.17%)
Feb 08, 2022	55.88	56.56	55.36	55.87	93,059	+0.20(+0.35%)
Feb 07, 2022	55.73	55.93	55.46	55.67	133,624	+0.14(+0.25%)
Feb 04, 2022	53.88	56.03	53.13	55.53	113,981	+1.57(+2.92%)
Feb 03, 2022	54.67			53.96	105,289	-0.96(-1.75%)
Feb 02, 2022	55.99	56.30	54.51	54.92	155,913	-1.25(-2.22%)
Feb 01, 2022	55.58	56.26	54.97	56.17	161,868	+0.58(+1.04%)
Jan 31, 2022	55.40		54.69	55.59	225,624	-0.39(-0.70%)
Jan 28, 2022	53.09	56.03	52.46	55.98	325,202	+2.59(+4.85%)
Jan 27, 2022	52.92	54.10	52.72	53.39	228,047	+0.48(+0.92%)
Jan 26, 2022	53.64	54.46	52.76	52.90	175,805	-0.01(-0.02%)
Jan 25, 2022	53.20	53.95	52.10	52.91	470,254	+0.10(+0.19%)
Jan 24, 2022	50.57	53.56	50.45	52.81	276,599	+1.63(+3.19%)
Jan 21, 2022	50.69	52.08	50.51	51.18	135,434	+0.09(+0.18%)
Jan 20, 2022	51.53	52.99	50.97	51.09	177,506	-0.41(-0.80%)
Jan 19, 2022	53.67	53.96	51.36	51.50	248,228	-2.51(-4.64%)
Jan 18, 2022	54.03	55.11	53.65	54.00	245,776	-0.06(-0.10%)
Jan 14, 2022				54.06	0	+1.21(+2.29%)
Jan 13, 2022	55.76	55.87	52.49	52.85	527,232	-1.62(-2.98%)
Jan 12, 2022	56.26	56.82	54.45	54.47	122,531	-1.59(-2.84%)
Jan 11, 2022	56.21	56.58	55.01	56.06	200,921	-0.15(-0.27%)
Jan 10, 2022	54.69	56.31	54.46	56.21	142,448	+1.60(+2.93%)
Jan 07, 2022	56.04	56.04	54.08	54.61	115,756	+0.17(+0.31%)
Jan 06, 2022	54.51	55.42	54.07	54.44	155,238	+0.23(+0.43%)
Jan 05, 2022	55.98	56.24	54.13	54.21	119,834	-1.59(-2.86%)
Jan 04, 2022	55.09	56.13	54.72	55.80	216,672	+1.17(+2.15%)
Jan 03, 2022	54.34	54.87	52.82	54.63	308,401	+0.74(+1.37%)
Dec 31, 2021	54.57	55.10	53.73	53.89	145,153	-0.45(-0.82%)
Dec 30, 2021	53.82	55.28	53.43	54.34	110,532	+0.46(+0.85%)
Dec 29, 2021	54.33	54.51	53.57	53.88	191,548	-0.28(-0.52%)
Dec 28, 2021	54.15	54.97	53.88	54.16	220,545	-0.02(-0.03%)
Dec 27, 2021	54.56	54.56	53.43	54.18	127,238	-0.38(-0.70%)
Dec 23, 2021	54.84	55.29	54.18	54.56	109,045	+0.18(+0.33%)
Dec 22, 2021	54.56	55.22	54.04	54.39	93,060	-0.36(-0.66%)
Dec 21, 2021	54.68	55.45	54.07	54.75	173,712	+1.64(+3.09%)
Dec 20, 2021	53.73	54.00	52.32	53.11	264,118	-1.21(-2.23%)
Dec 17, 2021	53.84	55.51	52.19	54.32	614,508	+1.18(+2.23%)
Dec 16, 2021	53.80	54.72	52.68	53.14	172,066	-0.28(-0.52%)
Dec 15, 2021	52.48	53.60	52.18	53.42	198,154	+1.05(+2.01%)
Dec 14, 2021	51.88	53.36	51.42	52.36	231,685	+0.47(+0.91%)
Dec 13, 2021	51.57	52.18	50.94	51.89	172,275	+0.32(+0.62%)
Dec 10, 2021	51.43	51.91	50.73	51.57	153,086	+0.34(+0.65%)
Dec 09, 2021	51.66	51.99	50.95	51.24	189,786	-0.94(-1.80%)
Dec 08, 2021	50.89	52.47	50.05	52.18	213,876	+1.54(+3.04%)
Dec 07, 2021	50.64	52.67	50.63	50.64	187,813	-0.61(-1.18%)
Dec 06, 2021	50.97	52.18	50.31	51.25	400,092	+1.02(+2.04%)
Dec 03, 2021	50.16	50.61	49.09	50.22	171,052	-0.09(-0.19%)
Dec 02, 2021	49.52	51.76	49.08	50.31	156,556	+1.07(+2.18%)

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.