Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.19	45.67	45.17	45.52	90,782	-0.08(-0.19%)
Feb 25, 2022	44.79	45.66	45.08	45.61	111,042	+0.92(+2.07%)
Feb 24, 2022	43.82	44.72	43.66	44.68	114,243	+0.06(+0.13%)
Feb 23, 2022	45.40	45.57	44.59	44.62	222,526	-0.65(-1.44%)
Feb 22, 2022	45.51	45.63	45.03	45.28	100,255	-0.38(-0.83%)
Feb 18, 2022				45.65	0	-0.08(-0.16%)
Feb 17, 2022	45.81	45.81	45.52	45.73	70,202	-0.43(-0.94%)
Feb 16, 2022	45.62	46.27	45.62	46.16	80,933	+0.33(+0.72%)
Feb 15, 2022	45.64	46.02	45.64	45.83	41,237	+0.49(+1.08%)
Feb 14, 2022	45.58	45.86	45.12	45.34	271,053	-0.11(-0.25%)
Feb 11, 2022	45.30	45.81	45.14	45.45	101,113	+0.24(+0.52%)
Feb 10, 2022	45.36	45.99	45.06	45.22	115,033	-0.78(-1.70%)
Feb 09, 2022	46.10	46.25	45.87	46.00	45,267	+0.12(+0.27%)
Feb 08, 2022	45.21	45.94	45.11	45.88	89,766	+0.74(+1.65%)
Feb 07, 2022	45.19	45.36	45.07	45.13	85,959	+0.02(+0.04%)
Feb 04, 2022	45.28	45.44	44.55	45.12	94,293	-0.30(-0.66%)
Feb 03, 2022	45.57		45.34	45.42	262,824	-0.44(-0.97%)
Feb 02, 2022	45.82	45.94	45.53	45.86	81,327	+0.01(+0.02%)
Feb 01, 2022	45.80	45.87	45.29	45.85	319,126	+0.08(+0.19%)
Jan 31, 2022	45.05	45.77		45.77	86,835	+0.53(+1.17%)
Jan 28, 2022	44.54	45.25	44.07	45.24	87,087	+0.62(+1.39%)
Jan 27, 2022	45.53	45.88	44.46	44.62	158,759	-0.63(-1.40%)
Jan 26, 2022	46.33	46.59	45.18	45.25	147,173	-0.76(-1.66%)
Jan 25, 2022	46.08	46.32	45.19	46.01	283,398	-0.46(-0.99%)
Jan 24, 2022	45.46	46.59	45.23	46.47	99,020	+0.53(+1.15%)
Jan 21, 2022	45.93	46.92	45.93	45.94	144,699	-0.14(-0.31%)
Jan 20, 2022	46.92	47.29	46.04	46.09	177,092	-0.73(-1.55%)
Jan 19, 2022	47.63	47.63	46.81	46.81	1,571,362	-0.72(-1.51%)
Jan 18, 2022	48.01	48.13	47.44	47.53	72,181	-0.77(-1.60%)
Jan 14, 2022				48.30	0	+0.03(+0.06%)
Jan 13, 2022	48.24	48.69	48.21	48.27	69,528	+0.11(+0.23%)
Jan 12, 2022	48.40	48.51	48.03	48.16	56,529	-0.15(-0.31%)
Jan 11, 2022	48.45	48.45	47.82	48.31	72,209	-0.15(-0.31%)
Jan 10, 2022	48.38	48.46	48.13	48.46	111,774	-0.14(-0.29%)
Jan 07, 2022	48.98	48.98	48.60	48.60	79,736	-0.31(-0.64%)
Jan 06, 2022	48.90	49.14	48.83	48.91	74,943	+0.05(+0.10%)
Jan 05, 2022	49.57	49.78	48.81	48.87	138,035	-0.70(-1.41%)
Jan 04, 2022	49.45	49.86	49.45	49.56	83,958	+0.26(+0.54%)
Jan 03, 2022	49.22	49.62	48.99	49.30	325,439	+0.20(+0.40%)
Dec 31, 2021	49.15	49.37	48.99	49.10	43,384	-0.05(-0.10%)
Dec 30, 2021	49.27	49.48	49.09	49.15	55,524	-0.13(-0.27%)
Dec 29, 2021	49.02	49.28	48.94	49.28	37,770	+0.31(+0.64%)
Dec 28, 2021	48.79	49.12	48.79	48.97	37,835	+0.15(+0.30%)
Dec 27, 2021	48.24	48.84	48.18	48.82	38,344	+0.60(+1.24%)
Dec 23, 2021	48.15	48.35	48.15	48.23	70,218	+0.19(+0.39%)
Dec 22, 2021	47.57	48.05	47.52	48.04	61,499	+0.45(+0.95%)
Dec 21, 2021	47.09	47.63	46.88	47.58	59,713	+0.78(+1.67%)
Dec 20, 2021	46.79	46.87	46.14	46.80	253,749	-0.49(-1.04%)
Dec 17, 2021	47.28	47.91	47.15	47.29	79,547	-0.22(-0.45%)
Dec 16, 2021	47.94	48.20	47.29	47.51	97,521	-0.30(-0.63%)
Dec 15, 2021	47.32	47.92	47.14	47.81	39,747	+0.53(+1.11%)
Dec 14, 2021	47.32	47.91	47.21	47.28	71,832	-0.31(-0.65%)
Dec 13, 2021	47.53	47.89	47.32	47.59	70,527	-0.10(-0.22%)
Dec 10, 2021	47.79	48.16	47.55	47.70	68,019	+0.07(+0.14%)
Dec 09, 2021	47.85	47.92	47.60	47.63	377,955	-0.49(-1.02%)
Dec 08, 2021	48.03	48.18	47.97	48.12	78,547	+0.11(+0.23%)
Dec 07, 2021	48.04	48.41	47.79	48.01	53,734	+0.28(+0.59%)
Dec 06, 2021	47.04	47.99	47.04	47.73	208,630	+1.14(+2.44%)
Dec 03, 2021	46.83	46.85	46.37	46.59	106,535	-0.12(-0.26%)
Dec 02, 2021	45.58	46.90	45.58	46.71	163,647	+1.12(+2.45%)

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.