Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.56	42.69	41.48	42.20	326,669	+0.07(+0.16%)
Feb 25, 2022	41.56	42.42	41.52	42.13	240,561	+0.57(+1.37%)
Feb 24, 2022	39.44	41.86	39.38	41.56	284,234	+1.18(+2.91%)
Feb 23, 2022	41.09	41.29	40.31	40.39	292,066	-0.13(-0.33%)
Feb 22, 2022	40.72	41.19	40.12	40.52	215,898	-0.30(-0.73%)
Feb 18, 2022				40.82	0	-0.31(-0.75%)
Feb 17, 2022	42.04	42.31	40.98	41.13	188,308	-1.22(-2.89%)
Feb 16, 2022	42.68	42.71	42.05	42.35	227,422	-0.59(-1.37%)
Feb 15, 2022	43.06	43.40	42.71	42.94	199,203	+0.37(+0.86%)
Feb 14, 2022	42.76	43.36	42.37	42.57	120,381	-0.01(-0.02%)
Feb 11, 2022	44.32	44.67	42.29	42.58	238,728	-1.69(-3.81%)
Feb 10, 2022	43.80	45.23	43.80	44.27	312,682	-0.27(-0.61%)
Feb 09, 2022	44.59	45.01	44.41	44.54	207,543	+0.55(+1.25%)
Feb 08, 2022	43.47	44.14	43.17	43.99	203,305	+0.51(+1.17%)
Feb 07, 2022	43.52	43.96	43.00	43.48	236,181	+0.01(+0.02%)
Feb 04, 2022	44.24	44.58	43.30	43.47	304,704	-0.65(-1.46%)
Feb 03, 2022	44.18		43.92	44.11	171,012	-0.60(-1.34%)
Feb 02, 2022	45.31	45.60	44.57	44.71	283,389	-0.66(-1.46%)
Feb 01, 2022	45.09	45.64	44.15	45.38	331,785	+0.39(+0.86%)
Jan 31, 2022	43.86	45.25		44.99	296,912	+0.95(+2.17%)
Jan 28, 2022	43.07	44.05	41.74	44.04	366,219	+1.25(+2.93%)
Jan 27, 2022	43.79	44.69	42.56	42.78	610,452	-0.48(-1.11%)
Jan 26, 2022	45.94	46.30	43.02	43.27	359,643	-1.98(-4.39%)
Jan 25, 2022	46.13	46.66	44.82	45.25	485,231	-1.45(-3.11%)
Jan 24, 2022	44.63	46.89	44.40	46.71	254,885	+1.33(+2.93%)
Jan 21, 2022	46.24	46.36	45.04	45.38	279,091	-0.90(-1.94%)
Jan 20, 2022	46.65	47.24	46.05	46.27	758,755	-0.08(-0.17%)
Jan 19, 2022	46.27	46.61	45.77	46.35	187,005	+0.19(+0.42%)
Jan 18, 2022	47.65	47.67	45.67	46.16	349,494	-1.32(-2.78%)
Jan 14, 2022				47.48	0	-1.26(-2.59%)
Jan 13, 2022	49.88	50.22	48.53	48.74	178,067	-0.78(-1.58%)
Jan 12, 2022	49.25	50.02	49.25	49.52	190,122	+0.35(+0.71%)
Jan 11, 2022	48.30	49.21	47.84	49.17	195,123	+0.88(+1.82%)
Jan 10, 2022	47.62	48.30	46.86	48.30	171,907	+0.26(+0.54%)
Jan 07, 2022	48.95	49.23	48.00	48.04	163,849	-1.05(-2.14%)
Jan 06, 2022	49.12	49.63	48.66	49.09	148,571	+0.08(+0.16%)
Jan 05, 2022	50.50	50.62	48.93	49.01	209,239	-1.48(-2.94%)
Jan 04, 2022	50.71	51.01	50.22	50.49	128,373	+0.02(+0.04%)
Jan 03, 2022	51.35	51.67	49.99	50.47	175,266	-0.66(-1.30%)
Dec 31, 2021	51.00	51.63	50.80	51.14	104,857	-0.03(-0.06%)
Dec 30, 2021	51.24	51.69	51.09	51.17	125,471	+0.04(+0.08%)
Dec 29, 2021	50.58	51.14	50.36	51.13	182,185	+0.63(+1.24%)
Dec 28, 2021	50.41	51.04	50.20	50.50	175,491	+0.05(+0.10%)
Dec 27, 2021	50.10	50.65	49.79	50.45	180,819	+0.66(+1.32%)
Dec 23, 2021	50.24	50.60	49.75	49.80	152,075	-0.24(-0.48%)
Dec 22, 2021	49.73	50.40	49.59	50.04	142,284	+0.25(+0.50%)
Dec 21, 2021	49.09	50.00	48.85	49.79	205,111	+1.49(+3.09%)
Dec 20, 2021	48.90	48.99	47.31	48.30	279,428	-1.23(-2.49%)
Dec 17, 2021	50.31	50.57	49.46	49.53	354,620	-0.88(-1.74%)
Dec 16, 2021	52.35	52.52	50.39	50.41	238,729	-1.65(-3.16%)
Dec 15, 2021	51.43	52.27	50.65	52.05	260,663	+0.74(+1.45%)
Dec 14, 2021	51.78	52.49	51.17	51.31	319,371	-0.75(-1.44%)
Dec 13, 2021	52.90	53.16	51.95	52.06	237,304	-1.03(-1.94%)
Dec 10, 2021	53.35	53.63	52.70	53.09	157,478	+0.08(+0.15%)
Dec 09, 2021	53.85	54.41	52.97	53.02	181,187	-0.88(-1.63%)
Dec 08, 2021	53.24	54.28	52.81	53.89	307,067	-0.11(-0.20%)
Dec 07, 2021	53.41	54.39	53.41	54.00	165,190	+1.00(+1.89%)
Dec 06, 2021	52.25	53.69	52.01	53.00	188,489	+1.38(+2.67%)
Dec 03, 2021	52.78	53.23	50.64	51.62	231,652	-1.05(-1.99%)
Dec 02, 2021	51.46	52.89	51.46	52.67	196,097	+1.61(+3.16%)

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.