Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.96	46.95	45.58	46.69	173,299	-0.15(-0.32%)
Feb 25, 2022	45.48	47.06	45.46	46.84	121,120	+1.80(+4.00%)
Feb 24, 2022	43.60	45.40	42.67	45.04	285,148	+0.40(+0.90%)
Feb 23, 2022	47.23	47.23	44.58	44.64	142,242	-2.25(-4.81%)
Feb 22, 2022	45.88	47.32	45.68	46.89	150,144	+1.01(+2.21%)
Feb 18, 2022				45.88	0	+1.40(+3.15%)
Feb 17, 2022	44.64	45.40	44.13	44.48	78,490	-0.70(-1.56%)
Feb 16, 2022	44.21	45.19	44.14	45.18	77,236	+0.64(+1.43%)
Feb 15, 2022	44.21	45.00	43.82	44.54	86,828	+0.87(+2.00%)
Feb 14, 2022	44.09	44.42	43.41	43.67	99,552	-0.43(-0.98%)
Feb 11, 2022	44.41	44.85	43.38	44.10	76,928	-0.30(-0.68%)
Feb 10, 2022	43.99	45.11	43.95	44.40	99,113	-0.59(-1.31%)
Feb 09, 2022	44.74	45.42	44.74	44.99	58,622	+0.61(+1.38%)
Feb 08, 2022	43.81	44.80	43.81	44.38	57,525	+0.65(+1.48%)
Feb 07, 2022	43.83	44.20	43.42	43.73	57,507	-0.09(-0.21%)
Feb 04, 2022	43.74	44.21	42.96	43.83	77,738	-0.31(-0.70%)
Feb 03, 2022	43.50	44.54		44.14	103,497	-0.12(-0.28%)
Feb 02, 2022	43.55	44.29	43.14	44.26	132,720	+0.72(+1.66%)
Feb 01, 2022	44.42	44.80	43.04	43.54	127,017	-0.41(-0.94%)
Jan 31, 2022	41.95	43.96		43.95	303,560	+1.72(+4.07%)
Jan 28, 2022	41.59	42.35	40.99	42.23	72,565	+0.79(+1.90%)
Jan 27, 2022	42.68	43.40	41.23	41.44	104,818	-1.07(-2.52%)
Jan 26, 2022	43.21	44.16	42.34	42.51	134,299	+0.03(+0.07%)
Jan 25, 2022	43.56	43.73	42.06	42.49	210,368	-1.77(-3.99%)
Jan 24, 2022	43.07	44.40	41.64	44.25	208,213	+0.61(+1.40%)
Jan 21, 2022	43.50	44.94	43.28	43.64	119,178	+0.09(+0.22%)
Jan 20, 2022	44.84	46.08	43.45	43.55	83,689	-0.97(-2.17%)
Jan 19, 2022	45.52	46.19	44.39	44.51	127,959	-0.84(-1.86%)
Jan 18, 2022	45.53	45.53	44.69	45.36	78,463	-0.52(-1.13%)
Jan 14, 2022				45.88	0	-0.22(-0.47%)
Jan 13, 2022	46.49	47.11	45.87	46.09	57,824	+0.03(+0.06%)
Jan 12, 2022	46.31	46.97	45.48	46.06	72,645	+0.24(+0.53%)
Jan 11, 2022	45.29	46.03	44.62	45.82	63,874	+0.53(+1.16%)
Jan 10, 2022	45.29	45.71	44.79	45.29	74,300	-0.54(-1.17%)
Jan 07, 2022	46.50	46.68	45.47	45.83	90,326	-0.67(-1.43%)
Jan 06, 2022	46.56	47.21	46.03	46.50	60,761	+0.09(+0.20%)
Jan 05, 2022	48.14	48.14	46.33	46.40	61,974	-1.65(-3.44%)
Jan 04, 2022	47.81	48.45	47.39	48.05	126,903	+0.73(+1.55%)
Jan 03, 2022	48.62	48.84	47.12	47.32	122,860	-1.00(-2.06%)
Dec 31, 2021	48.30	48.91	48.24	48.32	54,031	-0.11(-0.23%)
Dec 30, 2021	48.49	49.06	48.17	48.43	56,798	-0.07(-0.14%)
Dec 29, 2021	48.29	48.82	47.80	48.49	76,611	+0.32(+0.66%)
Dec 28, 2021	47.70	48.49	47.59	48.18	56,530	+0.24(+0.51%)
Dec 27, 2021	47.19	47.98	46.89	47.93	77,511	+0.77(+1.63%)
Dec 23, 2021	45.84	47.60	45.84	47.16	88,676	+0.44(+0.94%)
Dec 22, 2021	45.50	46.80	45.42	46.72	108,852	+1.10(+2.41%)
Dec 21, 2021	43.61	45.62	43.61	45.62	132,185	+2.59(+6.02%)
Dec 20, 2021	42.70	43.08	41.84	43.03	178,890	-0.05(-0.11%)
Dec 17, 2021	43.87	44.32	42.84	43.08	431,664	-0.96(-2.17%)
Dec 16, 2021	45.07	45.27	43.41	44.04	230,200	-1.03(-2.29%)
Dec 15, 2021	45.11	45.46	44.55	45.07	235,993	+0.07(+0.15%)
Dec 14, 2021	45.68	46.31	44.84	45.00	105,376	-0.85(-1.86%)
Dec 13, 2021	44.90	46.08	44.31	45.86	144,768	+1.29(+2.89%)
Dec 10, 2021	43.73	44.62	43.14	44.57	56,303	+1.00(+2.28%)
Dec 09, 2021	43.45	43.86	43.39	43.58	42,544	-0.33(-0.75%)
Dec 08, 2021	43.92	44.36	43.19	43.90	83,613	+0.09(+0.21%)
Dec 07, 2021	44.30	44.61	43.73	43.81	63,385	+0.05(+0.11%)
Dec 06, 2021	43.45	44.30	43.15	43.76	100,343	+1.00(+2.33%)
Dec 03, 2021	42.80	43.28	42.26	42.77	104,045	+0.08(+0.20%)
Dec 02, 2021	40.85	43.03	40.85	42.68	132,156	+2.25(+5.57%)

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.