Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	44.91	45.57	44.87	45.38	15,887	-0.01(-0.02%)
Feb 25, 2022	44.18	45.42	44.24	45.39	13,209	+1.15(+2.60%)
Feb 24, 2022	42.09	44.34	41.68	44.24	369,624	+1.03(+2.39%)
Feb 23, 2022	44.96	45.01	43.13	43.21	69,617	-1.52(-3.39%)
Feb 22, 2022	45.88	45.94	44.45	44.72	33,337	-1.47(-3.18%)
Feb 18, 2022				46.19	0	-0.11(-0.24%)
Feb 17, 2022	46.91	47.20	46.21	46.30	15,943	-0.98(-2.08%)
Feb 16, 2022	46.73	47.45	46.72	47.28	10,170	+0.28(+0.59%)
Feb 15, 2022	46.39	47.06	46.39	47.00	7,600	+1.08(+2.35%)
Feb 14, 2022	46.19	46.46	45.61	45.92	20,113	-0.30(-0.66%)
Feb 11, 2022	46.78	47.22	45.98	46.23	32,377	-0.50(-1.07%)
Feb 10, 2022	47.08	47.89	46.53	46.73	23,374	-1.11(-2.31%)
Feb 09, 2022	47.46	48.10	47.46	47.83	10,609	+0.89(+1.89%)
Feb 08, 2022	46.38	47.11	46.31	46.94	20,221	+0.73(+1.59%)
Feb 07, 2022	46.20	46.53	45.97	46.21	10,670	+0.07(+0.15%)
Feb 04, 2022	46.52	46.64	45.80	46.14	19,962	-0.60(-1.29%)
Feb 03, 2022	47.17	47.68	46.74	46.74	15,900	-0.97(-2.04%)
Feb 02, 2022	47.93	47.98	47.36	47.72	34,280	+0.12(+0.25%)
Feb 01, 2022	47.38	47.60	46.79	47.60	31,823	+0.21(+0.44%)
Jan 31, 2022	46.18	47.44		47.39	11,962	+1.02(+2.20%)
Jan 28, 2022	45.34	46.32	44.88	46.37	67,849	+0.96(+2.12%)
Jan 27, 2022	46.08	46.47	45.16	45.41	30,150	-0.24(-0.52%)
Jan 26, 2022	46.87	47.28	45.15	45.64	101,949	-0.65(-1.41%)
Jan 25, 2022	46.53	46.80	45.75	46.30	42,585	-1.15(-2.42%)
Jan 24, 2022	45.39	47.45	45.06	47.45	77,971	+1.26(+2.73%)
Jan 21, 2022	46.71	47.28	46.14	46.19	45,385	-0.62(-1.33%)
Jan 20, 2022	47.86	48.49	46.73	46.81	35,496	-0.91(-1.91%)
Jan 19, 2022	49.02	49.07	47.70	47.73	95,579	-1.01(-2.07%)
Jan 18, 2022	49.46	49.46	48.69	48.74	20,109	-1.25(-2.50%)
Jan 14, 2022				49.99	0	-1.00(-1.97%)
Jan 13, 2022	51.69	51.94	50.93	50.99	30,977	-0.25(-0.48%)
Jan 12, 2022	51.35	51.70	50.95	51.23	33,453	+0.15(+0.29%)
Jan 11, 2022	50.72	51.09	50.38	51.08	6,204	+0.42(+0.84%)
Jan 10, 2022	50.63	50.66	49.85	50.66	14,662	-0.32(-0.62%)
Jan 07, 2022	52.25	52.34	50.96	50.98	18,169	-1.44(-2.75%)
Jan 06, 2022	52.48	52.74	51.93	52.42	50,356	+0.03(+0.07%)
Jan 05, 2022	53.83	54.11	52.38	52.38	73,686	-1.48(-2.74%)
Jan 04, 2022	53.54	54.01	53.54	53.86	37,609	+0.48(+0.89%)
Jan 03, 2022	54.25	54.25	53.13	53.39	13,512	-0.70(-1.30%)
Dec 31, 2021	53.54	54.27	53.54	54.09	15,181	+0.39(+0.72%)
Dec 30, 2021	54.39	54.39	53.64	53.70	13,646	-0.35(-0.64%)
Dec 29, 2021	53.59	54.12	53.59	54.05	9,904	+0.44(+0.83%)
Dec 28, 2021	53.71	53.95	53.53	53.61	14,928	-0.05(-0.09%)
Dec 27, 2021	52.90	53.65	52.88	53.65	14,642	+0.77(+1.45%)
Dec 23, 2021	52.82	53.04	52.82	52.89	14,075	+0.18(+0.35%)
Dec 22, 2021	51.93	52.73	51.85	52.70	15,468	+0.90(+1.74%)
Dec 21, 2021	50.99	51.82	50.99	51.80	13,827	+1.20(+2.37%)
Dec 20, 2021	50.61	50.61	49.79	50.60	24,951	-0.76(-1.49%)
Dec 17, 2021	52.08	52.19	51.31	51.36	11,771	-0.90(-1.72%)
Dec 16, 2021	53.25	53.25	52.13	52.27	21,390	-0.73(-1.38%)
Dec 15, 2021	52.19	53.00	51.73	53.00	18,403	+0.87(+1.67%)
Dec 14, 2021	52.29	52.58	51.89	52.13	11,496	-0.46(-0.87%)
Dec 13, 2021	53.50	53.54	52.55	52.58	10,400	-0.84(-1.57%)
Dec 10, 2021	53.30	53.43	52.89	53.42	11,608	+0.29(+0.54%)
Dec 09, 2021	53.48	53.48	53.10	53.13	14,637	-0.95(-1.75%)
Dec 08, 2021	53.85	54.18	53.81	54.08	17,549	+0.36(+0.66%)
Dec 07, 2021	53.61	54.12	53.61	53.72	17,562	+0.82(+1.55%)
Dec 06, 2021	52.49	53.24	52.29	52.90	29,758	+0.89(+1.70%)
Dec 03, 2021	52.59	52.73	51.59	52.01	13,101	-0.34(-0.65%)
Dec 02, 2021	51.05	52.55	51.02	52.35	22,504	+1.56(+3.08%)

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.