Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.09	46.92	45.09	45.84	73,219	+1.06(+2.37%)
Feb 25, 2022	42.83	44.90	43.85	44.78	35,648	+0.89(+2.03%)
Feb 24, 2022	42.59	44.12	42.25	43.89	42,125	+1.09(+2.55%)
Feb 23, 2022	43.62	43.87	42.76	42.80	29,390	-0.89(-2.04%)
Feb 22, 2022	43.05	44.00	42.94	43.69	85,040	+0.26(+0.60%)
Feb 18, 2022				43.43	0	-0.92(-2.07%)
Feb 17, 2022	44.51	44.90	44.00	44.35	15,408	-0.18(-0.40%)
Feb 16, 2022	43.90	44.75	43.85	44.53	42,321	+0.86(+1.97%)
Feb 15, 2022	44.17	44.71	43.59	43.67	26,615	-0.42(-0.95%)
Feb 14, 2022	44.77	44.77	44.03	44.09	27,066	-0.46(-1.03%)
Feb 11, 2022	43.88	44.77	43.71	44.55	31,730	+0.98(+2.25%)
Feb 10, 2022	44.30	44.75	43.28	43.57	41,573	-0.73(-1.65%)
Feb 09, 2022	44.08	44.62	44.08	44.30	33,888	+0.30(+0.68%)
Feb 08, 2022	43.85	44.10	43.30	44.00	32,146	+0.80(+1.85%)
Feb 07, 2022	43.51	44.10	42.98	43.20	21,001	-0.31(-0.71%)
Feb 04, 2022	44.21	44.21	43.06	43.51	29,359	-1.09(-2.44%)
Feb 03, 2022	44.82	44.90		44.60	37,095	-0.22(-0.49%)
Feb 02, 2022	44.70	45.27	43.68	44.82	34,577	-0.22(-0.49%)
Feb 01, 2022	46.00	46.00	44.78	45.04	39,054	-0.97(-2.11%)
Jan 31, 2022	45.50	46.47		46.01	67,114	+0.17(+0.37%)
Jan 28, 2022	45.98	46.33	45.09	45.84	53,015	+0.14(+0.31%)
Jan 27, 2022	46.56	46.56	45.27	45.70	28,088	-0.87(-1.87%)
Jan 26, 2022	46.20	47.79	45.73	46.57	48,741	+0.07(+0.15%)
Jan 25, 2022	47.18	47.18	45.78	46.50	34,554	-0.86(-1.82%)
Jan 24, 2022	46.14	47.42	45.98	47.36	90,381	+0.71(+1.52%)
Jan 21, 2022	47.47	47.95	46.57	46.65	57,706	-0.84(-1.77%)
Jan 20, 2022	48.34	48.73	47.16	47.49	58,746	-0.55(-1.14%)
Jan 19, 2022	47.81	48.75	47.61	48.04	36,401	+0.35(+0.73%)
Jan 18, 2022	46.77	48.23	46.47	47.69	49,935	+0.63(+1.34%)
Jan 14, 2022				47.06	0	+0.13(+0.28%)
Jan 13, 2022	45.92	47.08	45.92	46.93	23,691	+0.87(+1.89%)
Jan 12, 2022	46.86	47.05	45.85	46.06	42,516	-0.90(-1.92%)
Jan 11, 2022	46.33	46.98	46.12	46.96	41,287	+0.41(+0.88%)
Jan 10, 2022	45.84	46.59	45.72	46.55	31,757	+0.29(+0.63%)
Jan 07, 2022	45.93	46.31	45.73	46.26	17,293	+0.12(+0.26%)
Jan 06, 2022	46.04	46.46	45.88	46.14	26,062	+0.29(+0.63%)
Jan 05, 2022	46.67	46.96	45.52	45.85	64,396	-0.62(-1.33%)
Jan 04, 2022	46.37	46.65	46.00	46.47	19,829	+0.36(+0.78%)
Jan 03, 2022	45.73	46.50	45.70	46.11	36,811	+0.34(+0.74%)
Dec 31, 2021	46.14	46.15	45.71	45.77	21,102	-0.41(-0.89%)
Dec 30, 2021	46.00	46.64	45.97	46.18	34,346	+0.24(+0.52%)
Dec 29, 2021	46.70	46.70	45.42	45.94	34,101	-0.44(-0.95%)
Dec 28, 2021	45.71	46.95	45.71	46.38	36,740	+0.48(+1.05%)
Dec 27, 2021	46.00	46.15	45.37	45.90	30,623	+0.08(+0.17%)
Dec 23, 2021	45.55	46.36	45.47	45.82	28,960	+0.48(+1.06%)
Dec 22, 2021	45.06	45.50	44.32	45.34	53,399	+0.10(+0.22%)
Dec 21, 2021	46.03	46.70	45.06	45.24	42,201	-0.64(-1.39%)
Dec 20, 2021	45.82	46.28	45.07	45.88	85,340	-0.63(-1.35%)
Dec 17, 2021	43.66	46.51	43.66	46.51	307,259	+2.89(+6.63%)
Dec 16, 2021	42.96	44.28	42.95	43.62	97,223	+0.62(+1.44%)
Dec 15, 2021	41.68	43.26	40.67	43.00	83,094	+1.11(+2.65%)
Dec 14, 2021	41.63	42.59	41.39	41.89	51,668	+0.27(+0.65%)
Dec 13, 2021	42.17	42.51	41.02	41.62	98,436	-2.11(-4.83%)
Dec 10, 2021	43.24	43.76	43.00	43.73	57,939	+0.92(+2.15%)
Dec 09, 2021	42.68	42.88	42.25	42.81	65,597	-0.02(-0.05%)
Dec 08, 2021	42.39	43.75	42.39	42.83	39,756	+0.59(+1.40%)
Dec 07, 2021	43.00	43.26	42.08	42.24	75,808	-0.17(-0.40%)
Dec 06, 2021	42.47	43.28	41.95	42.41	47,674	+0.46(+1.10%)
Dec 03, 2021	42.22	42.22	41.51	41.95	55,454	+0.02(+0.05%)
Dec 02, 2021	41.72	42.35	41.69	41.93	43,346	+0.69(+1.67%)

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.