Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	44.67	45.34	44.12	45.08	1,581	-0.61(-1.33%)
Feb 25, 2022	44.37	45.84	45.51	45.69	1,247	+1.94(+4.42%)
Feb 24, 2022	40.36	43.78	40.36	43.76	2,552	+0.79(+1.83%)
Feb 23, 2022	45.14	45.14	42.80	42.97	10,687	-1.88(-4.19%)
Feb 22, 2022	45.41	45.83	44.52	44.85	2,223	-1.13(-2.46%)
Feb 18, 2022				45.98	0	+0.21(+0.45%)
Feb 17, 2022	46.04	46.32	45.76	45.77	6,613	-0.36(-0.79%)
Feb 16, 2022	45.16	46.14	45.16	46.14	1,257	+0.23(+0.49%)
Feb 15, 2022	45.23	45.92	45.23	45.91	2,157	+1.81(+4.10%)
Feb 14, 2022	43.17	44.27	43.17	44.10	2,019	-0.49(-1.09%)
Feb 11, 2022	45.83	45.83	44.38	44.59	725	-1.17(-2.56%)
Feb 10, 2022	47.16	47.16	45.61	45.76	1,831	-2.15(-4.48%)
Feb 09, 2022	47.85	47.95	47.85	47.91	688	+1.39(+2.99%)
Feb 08, 2022	46.02	46.55	46.02	46.52	689	+0.67(+1.46%)
Feb 07, 2022	45.89	46.43	45.85	45.85	818	-0.07(-0.15%)
Feb 04, 2022	45.92	46.42	45.20	45.92	1,977	-0.17(-0.37%)
Feb 03, 2022	46.43		46.00	46.09	5,150	-0.76(-1.62%)
Feb 02, 2022	46.58	46.84	46.37	46.84	1,051	+0.65(+1.42%)
Feb 01, 2022	45.45	46.19	45.20	46.19	1,588	-0.15(-0.32%)
Jan 31, 2022	46.34	46.34	46.34	46.34	52	+1.38(+3.06%)
Jan 28, 2022	42.96	44.96	42.57	44.96	1,719	+1.90(+4.41%)
Jan 27, 2022	43.57	44.92	42.86	43.07	6,240	-0.50(-1.16%)
Jan 26, 2022	45.48	45.48	43.33	43.57	4,938	-2.10(-4.60%)
Jan 25, 2022	45.11	46.20	45.06	45.67	1,239	-1.14(-2.44%)
Jan 24, 2022	46.23	46.81	44.30	46.81	2,146	+0.44(+0.95%)
Jan 21, 2022	47.92	47.92	46.37	46.37	971	-1.52(-3.17%)
Jan 20, 2022	49.17	49.76	47.89	47.89	2,098	-1.11(-2.27%)
Jan 19, 2022	49.08	49.65	49.00	49.00	1,109	-0.73(-1.46%)
Jan 18, 2022	49.86	49.86	49.53	49.73	1,191	-1.79(-3.48%)
Jan 14, 2022				51.52	0	-0.28(-0.54%)
Jan 13, 2022	51.37	52.67	51.37	51.80	5,313	-0.96(-1.82%)
Jan 12, 2022	53.52	53.52	52.76	52.76	3,432	-0.63(-1.18%)
Jan 11, 2022	52.29	53.39	52.29	53.39	1,425	+1.01(+1.93%)
Jan 10, 2022	52.26	52.38	51.61	52.38	2,577	+0.39(+0.75%)
Jan 07, 2022	52.44	52.49	51.97	51.99	3,671	+0.06(+0.12%)
Jan 06, 2022	52.22	52.42	51.92	51.92	442	+0.17(+0.33%)
Jan 05, 2022	53.57	53.59	51.74	51.75	846	-1.01(-1.92%)
Jan 04, 2022	53.62	53.62	52.68	52.76	1,604	-0.39(-0.73%)
Jan 03, 2022	52.84	53.19	52.84	53.15	1,445	+0.13(+0.25%)
Dec 31, 2021	53.02	53.02	53.02	53.02	378	-0.45(-0.83%)
Dec 30, 2021	52.59	54.30	52.59	53.46	2,728	-0.53(-0.99%)
Dec 29, 2021	54.08	54.08	54.00	54.00	386	+0.16(+0.30%)
Dec 28, 2021	54.03	54.04	53.73	53.84	1,545	+0.11(+0.20%)
Dec 27, 2021	53.61	53.73	53.59	53.73	1,547	+0.89(+1.68%)
Dec 23, 2021	53.05	53.05	52.84	52.84	1,391	+0.57(+1.10%)
Dec 22, 2021	51.50	52.27	51.50	52.27	2,659	+0.61(+1.18%)
Dec 21, 2021	51.03	51.83	51.03	51.66	1,540	+1.15(+2.27%)
Dec 20, 2021	50.36	50.51	49.66	50.51	1,286	-0.67(-1.30%)
Dec 17, 2021	50.18	51.18	50.18	51.18	2,632	+0.74(+1.46%)
Dec 16, 2021	50.55	51.15	49.59	50.44	3,758	+0.55(+1.11%)
Dec 15, 2021	48.75	49.98	48.39	49.89	4,446	+1.65(+3.43%)
Dec 14, 2021	48.59	48.94	48.14	48.23	5,487	-0.22(-0.45%)
Dec 13, 2021	48.19	48.71	48.07	48.45	3,150	-0.37(-0.76%)
Dec 10, 2021	48.23	48.82	48.23	48.82	1,675	+1.24(+2.60%)
Dec 09, 2021	47.76	47.76	47.29	47.58	2,052	+0.58(+1.24%)
Dec 08, 2021	47.56	47.56	46.76	47.00	1,491	-0.49(-1.02%)
Dec 07, 2021	47.11	47.79	46.91	47.49	4,106	+1.20(+2.60%)
Dec 06, 2021	46.58	46.59	46.24	46.28	2,278	+0.53(+1.16%)
Dec 03, 2021	45.68	45.75	45.16	45.75	614	+0.14(+0.31%)
Dec 02, 2021	44.09	45.96	42.48	45.61	7,193	+1.82(+4.16%)

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.