Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	48.52	49.56	48.03	49.31	576,958	+0.02(+0.04%)
Feb 25, 2022	48.09	49.36	47.66	49.29	453,981	+1.32(+2.75%)
Feb 24, 2022	45.30	48.04	45.18	47.97	639,097	+1.47(+3.17%)
Feb 23, 2022	48.13	48.44	46.42	46.50	401,666	-1.29(-2.71%)
Feb 22, 2022	47.92	48.28	47.24	47.79	381,486	-0.29(-0.60%)
Feb 18, 2022				48.08	0	-0.22(-0.45%)
Feb 17, 2022	49.20	49.64	48.15	48.29	332,931	-1.28(-2.57%)
Feb 16, 2022	49.76	49.87	49.16	49.57	469,569	-0.09(-0.18%)
Feb 15, 2022	49.00	49.97	48.88	49.66	306,562	+1.17(+2.41%)
Feb 14, 2022	49.15	49.15	47.80	48.49	493,105	-0.43(-0.88%)
Feb 11, 2022	49.57	49.94	48.56	48.92	336,258	-0.49(-1.00%)
Feb 10, 2022	50.14	51.08	49.22	49.41	405,119	-1.22(-2.41%)
Feb 09, 2022	49.43	50.86	49.24	50.64	549,574	+1.42(+2.88%)
Feb 08, 2022	47.60	49.49	47.21	49.22	478,659	+1.54(+3.24%)
Feb 07, 2022	47.56	47.98	47.18	47.67	501,682	+0.13(+0.28%)
Feb 04, 2022	47.12	47.99	46.73	47.54	551,838	-0.12(-0.25%)
Feb 03, 2022	47.47			47.65	425,319	-0.32(-0.67%)
Feb 02, 2022	48.07	49.47	47.27	47.98	727,934	+1.10(+2.36%)
Feb 01, 2022	47.15	47.60	45.11	46.87	943,155	-1.44(-2.97%)
Jan 31, 2022	47.49	48.55		48.31	634,478	+0.48(+1.00%)
Jan 28, 2022	46.34	47.86	45.80	47.83	619,270	+1.45(+3.14%)
Jan 27, 2022	47.12	47.64	46.11	46.38	581,849	-0.14(-0.31%)
Jan 26, 2022	47.86	48.08	46.19	46.52	369,998	-0.80(-1.69%)
Jan 25, 2022	47.96	47.96	46.25	47.32	403,321	-1.01(-2.10%)
Jan 24, 2022	46.03	48.43	45.53	48.34	454,099	+1.59(+3.40%)
Jan 21, 2022	47.59	48.08	46.62	46.75	513,030	-0.92(-1.92%)
Jan 20, 2022	49.64	49.63	47.60	47.66	399,430	-1.21(-2.48%)
Jan 19, 2022	49.48	50.42	48.84	48.88	295,281	-0.53(-1.07%)
Jan 18, 2022	50.82	51.21	49.32	49.41	446,366	-1.88(-3.66%)
Jan 14, 2022				51.28	0	-1.68(-3.17%)
Jan 13, 2022	52.96	53.82	52.83	52.96	254,241	+0.43(+0.82%)
Jan 12, 2022	52.58	53.62	52.50	52.53	375,855	-0.20(-0.37%)
Jan 11, 2022	51.57	52.79	51.09	52.73	488,613	+1.43(+2.78%)
Jan 10, 2022	50.84	51.41	50.55	51.30	319,400	+0.51(+1.01%)
Jan 07, 2022	51.11	51.55	50.46	50.79	279,312	-0.47(-0.91%)
Jan 06, 2022	51.00	51.53	50.54	51.26	281,676	+0.44(+0.87%)
Jan 05, 2022	52.51	52.75	50.78	50.82	490,416	-1.58(-3.02%)
Jan 04, 2022	52.55	52.98	52.37	52.40	427,981	-0.04(-0.07%)
Jan 03, 2022	53.89	54.52	52.27	52.43	435,105	-1.65(-3.06%)
Dec 31, 2021	53.96	54.40	53.63	54.08	320,334	+0.56(+1.04%)
Dec 30, 2021	53.40	54.00	53.40	53.53	320,640	+0.25(+0.47%)
Dec 29, 2021	52.63	53.44	52.22	53.28	327,810	+0.85(+1.63%)
Dec 28, 2021	51.73	52.58	51.57	52.42	333,245	+0.72(+1.39%)
Dec 27, 2021	50.86	51.73	50.69	51.70	282,954	+0.89(+1.75%)
Dec 23, 2021	51.36	52.01	50.48	50.82	323,088	-0.49(-0.96%)
Dec 22, 2021	50.15	51.45	49.96	51.31	607,428	+1.28(+2.57%)
Dec 21, 2021	49.90	50.71	48.88	50.03	809,037	+0.59(+1.20%)
Dec 20, 2021	50.58	50.58	48.35	49.43	834,742	-1.23(-2.43%)
Dec 17, 2021	50.69	51.50	50.50	50.66	1,269,688	-0.13(-0.26%)
Dec 16, 2021	51.03	51.43	50.49	50.80	316,328	+0.10(+0.20%)
Dec 15, 2021	49.73	50.97	49.63	50.70	519,611	+1.15(+2.32%)
Dec 14, 2021	50.28	50.60	49.19	49.55	662,392	-0.94(-1.86%)
Dec 13, 2021	50.75	51.00	50.12	50.49	508,591	-0.26(-0.51%)
Dec 10, 2021	50.01	50.81	49.53	50.75	505,734	+1.01(+2.04%)
Dec 09, 2021	49.27	50.06	48.80	49.73	411,989	+0.35(+0.71%)
Dec 08, 2021	49.22	49.85	49.00	49.38	338,246	+0.16(+0.32%)
Dec 07, 2021	48.71	49.64	48.67	49.22	377,217	+0.63(+1.30%)
Dec 06, 2021	48.05	49.03	47.89	48.59	623,736	+1.36(+2.89%)
Dec 03, 2021	46.76	47.40	46.55	47.23	413,909	+0.43(+0.92%)
Dec 02, 2021	46.80	47.54	45.12	46.80	484,754	+1.65(+3.64%)

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.