Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.30	47.67	47.00	47.67	5,109	+0.03(+0.06%)
Feb 25, 2022	46.60	47.64	47.20	47.64	15,700	+1.18(+2.54%)
Feb 24, 2022	45.28	46.46	44.98	46.46	42,044	+0.28(+0.61%)
Feb 23, 2022	47.05	47.05	46.13	46.18	8,645	-0.75(-1.60%)
Feb 22, 2022	47.41	47.50	46.70	46.93	41,604	-0.36(-0.76%)
Feb 18, 2022				47.29	0	-0.36(-0.76%)
Feb 17, 2022	48.25	48.25	47.57	47.65	13,705	-0.99(-2.04%)
Feb 16, 2022	48.28	48.65	48.20	48.64	29,027	+0.17(+0.35%)
Feb 15, 2022	48.07	48.55	48.07	48.47	11,458	+0.92(+1.93%)
Feb 14, 2022	47.79	48.02	47.36	47.55	18,878	-0.56(-1.16%)
Feb 11, 2022	49.19	49.19	47.95	48.11	12,050	-1.09(-2.22%)
Feb 10, 2022	49.39	49.75	49.20	49.20	4,771	-0.75(-1.50%)
Feb 09, 2022	49.64	50.01	49.64	49.95	6,358	+0.82(+1.67%)
Feb 08, 2022	48.72	49.22	48.72	49.13	3,985	+0.41(+0.84%)
Feb 07, 2022	49.01	49.10	48.65	48.72	6,742	-0.41(-0.83%)
Feb 04, 2022	49.16	49.47	49.00	49.13	19,419	+0.46(+0.95%)
Feb 03, 2022	49.42		48.64	48.67	17,919	-1.06(-2.13%)
Feb 02, 2022	49.94	49.94	49.60	49.73	10,280	+0.45(+0.91%)
Feb 01, 2022	48.87	49.28	48.54	49.28	19,744	+0.51(+1.05%)
Jan 31, 2022	47.91	48.77		48.77	14,364	+0.87(+1.82%)
Jan 28, 2022	46.96	47.90	46.63	47.90	31,974	+1.03(+2.20%)
Jan 27, 2022	47.38	47.68	46.72	46.87	26,223	-0.28(-0.59%)
Jan 26, 2022	47.40	47.80	47.02	47.15	26,318	+0.35(+0.75%)
Jan 25, 2022	46.88	47.19	46.38	46.80	20,719	-0.95(-1.99%)
Jan 24, 2022	46.57	47.77	45.73	47.75	23,049	+0.17(+0.36%)
Jan 21, 2022	47.78	48.18	47.38	47.58	18,029	-0.65(-1.35%)
Jan 20, 2022	48.82	49.15	48.16	48.23	13,030	-0.39(-0.80%)
Jan 19, 2022	49.42	49.54	48.62	48.62	14,914	-0.73(-1.48%)
Jan 18, 2022	49.52	49.65	49.20	49.35	38,846	-0.62(-1.24%)
Jan 17, 2022	49.47	50.34	49.27	49.97	16,948	-0.37(-0.74%)
Jan 14, 2022	50.00	50.36	49.98	50.34	5,943	+0.04(+0.08%)
Jan 13, 2022	51.25	51.25	50.30	50.30	3,310	-0.88(-1.72%)
Jan 12, 2022	51.33	51.50	51.11	51.18	11,364	-0.07(-0.14%)
Jan 11, 2022	50.71	51.25	50.43	51.25	20,085	+0.70(+1.38%)
Jan 10, 2022	50.95	50.95	49.89	50.55	33,641	-0.70(-1.37%)
Jan 07, 2022	52.25	52.25	51.25	51.25	17,595	-1.72(-3.25%)
Jan 06, 2022	52.40	52.97	52.24	52.97	13,303	-0.51(-0.95%)
Jan 05, 2022	53.81	53.81	52.95	53.48	45,226	-0.44(-0.82%)
Jan 04, 2022	54.15	54.35	53.84	53.92	37,297	+0.27(+0.50%)
Dec 31, 2021		53.65	53.65	53.65	0	-0.48(-0.89%)
Dec 30, 2021	54.55	54.60	54.07	54.13	8,748	-0.53(-0.97%)
Dec 29, 2021	54.44	54.69	54.43	54.66	12,066	+0.68(+1.26%)
Dec 24, 2021		53.98	53.98	53.98	0	+0.48(+0.90%)
Dec 23, 2021	53.39	53.90	53.39	53.50	2,185	+0.01(+0.02%)
Dec 22, 2021	52.97	53.59	52.97	53.49	5,995	+0.22(+0.41%)
Dec 21, 2021	52.43	53.27	52.37	53.27	4,983	+0.85(+1.62%)
Dec 20, 2021	52.05	52.43	51.85	52.42	7,278	-0.35(-0.66%)
Dec 17, 2021	52.56	52.87	52.48	52.77	7,007	-0.51(-0.96%)
Dec 16, 2021	54.10	54.10	53.23	53.28	14,845	-0.72(-1.33%)
Dec 15, 2021	53.03	54.00	52.85	54.00	8,620	+1.06(+2.00%)
Dec 14, 2021	53.10	53.17	52.56	52.94	11,936	-0.91(-1.69%)
Dec 13, 2021	53.70	53.85	53.45	53.85	15,951	+0.17(+0.32%)
Dec 10, 2021	53.57	53.74	53.35	53.68	8,743	+0.17(+0.32%)
Dec 09, 2021	53.90	53.90	53.50	53.51	18,331	-0.04(-0.07%)
Dec 08, 2021	53.57	53.77	53.55	53.55	5,691	+0.28(+0.53%)
Dec 07, 2021	53.10	53.77	53.10	53.27	10,801	+0.61(+1.16%)
Dec 06, 2021	52.60	52.88	52.49	52.66	15,586	+0.09(+0.17%)
Dec 03, 2021	53.33	53.33	52.38	52.57	30,664	-0.48(-0.90%)
Dec 02, 2021	52.49	53.32	52.49	53.05	5,188	+0.60(+1.14%)

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.