Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.69	46.56	45.66	46.45	162,928	+0.41(+0.89%)
Feb 25, 2022	45.38	46.06	45.27	46.04	303,460	+0.85(+1.89%)
Feb 24, 2022	43.42	45.24	43.33	45.19	446,742	+0.95(+2.15%)
Feb 23, 2022	45.36	45.46	44.22	44.24	152,169	-0.65(-1.44%)
Feb 22, 2022	45.74	45.87	44.52	44.89	237,450	-0.84(-1.84%)
Feb 18, 2022				45.73	0	-0.37(-0.81%)
Feb 17, 2022	46.85	46.86	46.00	46.10	340,913	-0.92(-1.96%)
Feb 16, 2022	46.80	47.18	46.64	47.02	79,760	+0.12(+0.25%)
Feb 15, 2022	46.39	46.96	46.39	46.90	85,179	+0.84(+1.83%)
Feb 14, 2022	46.32	46.53	45.85	46.06	136,893	-0.38(-0.82%)
Feb 11, 2022	46.99	47.45	46.11	46.44	440,906	-0.57(-1.21%)
Feb 10, 2022	47.19	48.08	46.70	47.01	344,739	-0.66(-1.38%)
Feb 09, 2022	47.13	47.67	47.09	47.67	161,882	+1.07(+2.29%)
Feb 08, 2022	46.14	46.64	45.87	46.60	136,444	+0.43(+0.93%)
Feb 07, 2022	46.34	46.65	46.11	46.17	89,450	-0.17(-0.36%)
Feb 04, 2022	45.99	46.66	45.70	46.34	229,859	+0.05(+0.11%)
Feb 03, 2022	46.55	46.98	46.15	46.29	104,081	-0.96(-2.03%)
Feb 02, 2022	47.39	47.39	46.70	47.25	313,775	+0.13(+0.27%)
Feb 01, 2022	46.41	47.18	46.24	47.12	223,217	+0.81(+1.76%)
Jan 31, 2022	45.16	46.34		46.31	105,053	+1.04(+2.30%)
Jan 28, 2022	44.52	45.31	44.04	45.27	870,368	+0.65(+1.45%)
Jan 27, 2022	45.70	46.16	44.40	44.62	213,728	-0.56(-1.24%)
Jan 26, 2022	46.24	46.55	44.70	45.18	194,602	-0.28(-0.63%)
Jan 25, 2022	44.85	45.95	44.39	45.46	373,999	-0.46(-1.00%)
Jan 24, 2022	44.17	45.95	43.53	45.92	1,149,076	+0.69(+1.52%)
Jan 21, 2022	45.75	46.32	45.15	45.24	215,693	-0.91(-1.98%)
Jan 20, 2022	46.98	47.73	46.04	46.15	343,598	-0.76(-1.63%)
Jan 19, 2022	47.94	48.01	46.91	46.91	121,910	-0.77(-1.62%)
Jan 18, 2022	48.35	48.36	47.53	47.69	134,236	-0.99(-2.03%)
Jan 14, 2022				48.68	0	+0.25(+0.53%)
Jan 13, 2022	48.85	49.25	48.29	48.42	174,971	-0.32(-0.66%)
Jan 12, 2022	48.94	49.11	48.37	48.75	306,172	+0.11(+0.22%)
Jan 11, 2022	48.07	48.68	47.56	48.64	125,108	+0.73(+1.53%)
Jan 10, 2022	48.03	48.03	46.89	47.90	155,064	-0.30(-0.63%)
Jan 07, 2022	48.69	48.75	48.06	48.21	121,886	-0.40(-0.83%)
Jan 06, 2022	48.39	48.85	48.02	48.61	133,862	+0.45(+0.94%)
Jan 05, 2022	49.25	49.53	48.11	48.16	100,799	-1.15(-2.33%)
Jan 04, 2022	49.04	49.38	48.71	49.30	215,527	+0.77(+1.60%)
Jan 03, 2022	48.37	48.73	48.32	48.53	553,793	+0.34(+0.71%)
Dec 31, 2021	48.04	48.41	48.04	48.19	104,180	+0.03(+0.06%)
Dec 30, 2021	48.35	48.66	48.15	48.16	63,568	-0.24(-0.49%)
Dec 29, 2021	48.37	48.53	48.20	48.39	40,029	+0.10(+0.20%)
Dec 28, 2021	48.48	48.67	48.22	48.30	39,763	-0.09(-0.18%)
Dec 27, 2021	47.63	48.47	47.62	48.38	152,846	+0.73(+1.52%)
Dec 23, 2021	47.34	47.89	47.34	47.66	63,956	+0.39(+0.84%)
Dec 22, 2021	46.96	47.26	46.73	47.26	62,893	+0.44(+0.94%)
Dec 21, 2021	46.16	46.85	45.97	46.82	108,838	+1.28(+2.82%)
Dec 20, 2021	45.55	45.59	44.99	45.54	551,738	-0.79(-1.71%)
Dec 17, 2021	46.39	46.92	46.07	46.33	64,821	-0.46(-0.98%)
Dec 16, 2021	47.75	48.04	46.67	46.79	101,590	-0.60(-1.26%)
Dec 15, 2021	47.94	47.94	46.30	47.39	180,687	+0.52(+1.11%)
Dec 14, 2021	46.83	47.48	46.73	46.87	99,085	-0.53(-1.12%)
Dec 13, 2021	48.21	48.21	47.34	47.40	76,698	-1.07(-2.20%)
Dec 10, 2021	48.59	48.69	48.12	48.47	114,296	+0.22(+0.45%)
Dec 09, 2021	48.86	48.93	48.25	48.25	135,324	-0.68(-1.38%)
Dec 08, 2021	48.70	48.99	48.56	48.93	198,489	+0.25(+0.52%)
Dec 07, 2021	47.91	48.93	47.91	48.67	73,842	+1.19(+2.52%)
Dec 06, 2021	47.35	47.75	46.77	47.48	214,772	+0.46(+0.98%)
Dec 03, 2021	47.69	47.79	46.50	47.02	109,228	-0.60(-1.26%)
Dec 02, 2021	46.81	47.82	46.75	47.62	101,803	+0.93(+1.99%)

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.