Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	44.72	45.62	44.39	45.00	786,332	-0.13(-0.28%)
Feb 25, 2022	44.03	45.28	44.15	45.12	472,096	+1.52(+3.48%)
Feb 24, 2022	41.03	43.69	40.88	43.61	482,411	+1.43(+3.38%)
Feb 23, 2022	42.64	43.03	41.92	42.18	557,881	-0.05(-0.11%)
Feb 22, 2022	42.26	42.81	41.33	42.23	561,420	-0.45(-1.04%)
Feb 18, 2022				42.67	0	-0.02(-0.04%)
Feb 17, 2022	43.79	44.63	42.64	42.69	199,522	-1.63(-3.67%)
Feb 16, 2022	44.10	44.49	43.52	44.32	281,604	+0.14(+0.31%)
Feb 15, 2022	43.83	44.87	43.83	44.18	230,363	+0.91(+2.10%)
Feb 14, 2022	43.33	44.22	42.96	43.27	435,878	+0.12(+0.27%)
Feb 11, 2022	45.13	45.13	42.78	43.15	526,848	-1.85(-4.12%)
Feb 10, 2022	45.65	46.95	44.19	45.01	750,703	-1.54(-3.30%)
Feb 09, 2022	46.21	46.68	45.87	46.54	323,914	+0.65(+1.43%)
Feb 08, 2022	43.33	46.01	43.23	45.89	391,993	+2.75(+6.38%)
Feb 07, 2022	43.83	44.95	42.88	43.13	290,793	-0.90(-2.04%)
Feb 04, 2022	43.11	44.50	43.01	44.03	282,216	+0.68(+1.57%)
Feb 03, 2022	44.67	45.28	43.23	43.35	333,005	-1.94(-4.29%)
Feb 02, 2022	46.43	47.09	44.23	45.30	452,584	-0.96(-2.08%)
Feb 01, 2022	45.03	46.42	44.34	46.26	458,491	+1.49(+3.33%)
Jan 31, 2022	44.42	44.81		44.77	516,779	-0.33(-0.73%)
Jan 28, 2022	44.02	45.13	43.46	45.10	486,632	+1.06(+2.41%)
Jan 27, 2022	42.22	44.73	42.22	44.03	496,378	+2.55(+6.15%)
Jan 26, 2022	43.49	43.89	41.33	41.48	443,713	-1.06(-2.50%)
Jan 25, 2022	43.19	43.27	41.88	42.54	297,635	-1.63(-3.68%)
Jan 24, 2022	41.89	44.24	41.08	44.17	589,224	+1.53(+3.60%)
Jan 21, 2022	42.93	43.99	42.22	42.64	403,080	-0.38(-0.89%)
Jan 20, 2022	44.72	45.46	42.87	43.02	347,029	-1.88(-4.19%)
Jan 19, 2022	44.91	45.71	44.69	44.90	268,956	+0.27(+0.61%)
Jan 18, 2022	45.80	46.11	44.54	44.62	382,892	-1.73(-3.74%)
Jan 14, 2022				46.36	0	-0.89(-1.88%)
Jan 13, 2022	47.47	48.03	47.04	47.25	334,567	+0.42(+0.89%)
Jan 12, 2022	47.00	47.56	46.18	46.83	414,528	+0.25(+0.55%)
Jan 11, 2022	46.14	46.60	45.54	46.58	399,039	+0.12(+0.25%)
Jan 10, 2022	46.41	46.56	45.37	46.46	547,190	+0.45(+0.99%)
Jan 07, 2022	47.21	47.91	45.97	46.00	397,038	-1.52(-3.19%)
Jan 06, 2022	46.48	48.27	45.84	47.52	385,693	+1.30(+2.81%)
Jan 05, 2022	47.41	47.67	45.89	46.22	687,054	-0.69(-1.47%)
Jan 04, 2022	46.81	47.81	46.40	46.91	373,798	+0.36(+0.78%)
Jan 03, 2022	47.19	47.51	45.85	46.55	543,842	+0.00(+0.00%)
Dec 31, 2021	46.74	46.87	45.86	46.55	384,261	-0.44(-0.93%)
Dec 30, 2021	47.11	47.70	46.55	46.99	186,881	+0.10(+0.21%)
Dec 29, 2021	46.51	47.15	46.12	46.89	183,095	+0.51(+1.10%)
Dec 28, 2021	46.60	47.16	46.34	46.38	181,568	-0.56(-1.20%)
Dec 27, 2021	46.47	47.12	45.97	46.94	187,409	+0.67(+1.45%)
Dec 23, 2021	45.02	46.31	44.41	46.27	309,551	+1.34(+2.99%)
Dec 22, 2021	45.67	46.04	44.71	44.92	249,273	-0.46(-1.02%)
Dec 21, 2021	43.78	45.56	43.62	45.39	513,427	+2.32(+5.38%)
Dec 20, 2021	45.48	45.48	41.84	43.07	638,063	-3.01(-6.52%)
Dec 17, 2021	46.51	47.09	45.95	46.08	880,885	-0.88(-1.88%)
Dec 16, 2021	48.86	48.86	46.78	46.96	859,519	-1.59(-3.27%)
Dec 15, 2021	48.32	48.56	46.59	48.55	660,874	+0.36(+0.75%)
Dec 14, 2021	47.91	48.99	47.08	48.18	1,044,332	+0.44(+0.91%)
Dec 13, 2021	47.57	48.23	46.88	47.75	1,011,911	-0.35(-0.72%)
Dec 10, 2021	48.33	48.58	47.39	48.09	415,865	+0.07(+0.15%)
Dec 09, 2021	48.18	49.32	47.99	48.02	310,425	-0.78(-1.60%)
Dec 08, 2021	49.11	49.58	48.50	48.80	273,368	-0.19(-0.39%)
Dec 07, 2021	50.26	50.65	48.78	48.99	680,434	-0.50(-1.02%)
Dec 06, 2021	49.60	49.95	48.58	49.50	569,824	+0.89(+1.83%)
Dec 03, 2021	48.55	49.71	48.22	48.60	969,844	-0.01(-0.02%)
Dec 02, 2021	46.97	48.84	46.97	48.61	435,331	+2.28(+4.92%)

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.