Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	51.23	52.75	51.23	52.59	476,360	+0.03(+0.05%)
Feb 25, 2022	50.78	52.63	51.03	52.56	368,564	+2.12(+4.21%)
Feb 24, 2022	48.95	50.55	48.62	50.43	635,309	-0.54(-1.06%)
Feb 23, 2022	51.52	52.09	50.84	50.97	467,874	-0.18(-0.35%)
Feb 22, 2022	51.80	51.88	50.80	51.15	547,884	-0.66(-1.28%)
Feb 18, 2022				51.81	0	+0.87(+1.71%)
Feb 17, 2022	52.42	52.76	50.92	50.94	265,197	-2.03(-3.83%)
Feb 16, 2022	52.96	53.68	52.34	52.97	373,838	-0.11(-0.21%)
Feb 15, 2022	51.94	53.30	51.88	53.09	570,686	+1.81(+3.54%)
Feb 14, 2022	51.51	52.75	50.76	51.27	520,207	+0.22(+0.43%)
Feb 11, 2022	51.79	52.50	50.49	51.06	512,254	-0.90(-1.73%)
Feb 10, 2022	52.12	53.10	51.65	51.95	507,676	-0.41(-0.78%)
Feb 09, 2022	53.55	53.60	52.00	52.36	430,275	-1.17(-2.19%)
Feb 08, 2022	52.50	53.72	52.50	53.53	564,486	+1.44(+2.76%)
Feb 07, 2022	51.44	52.39	51.03	52.09	361,613	+0.48(+0.93%)
Feb 04, 2022	51.15	52.06	50.76	51.61	362,196	+0.58(+1.13%)
Feb 03, 2022	50.90		50.73	51.04	361,022	+0.30(+0.60%)
Feb 02, 2022	50.89	51.23	50.19	50.73	342,767	-0.07(-0.13%)
Feb 01, 2022	49.63	50.85	49.33	50.80	484,806	+1.01(+2.03%)
Jan 31, 2022	49.35	49.89		49.79	573,277	-0.10(-0.21%)
Jan 28, 2022	49.66	50.57	48.33	49.89	458,080	+0.38(+0.76%)
Jan 27, 2022	51.02	51.83	48.94	49.52	500,915	-1.27(-2.49%)
Jan 26, 2022	50.95	51.82	49.82	50.78	498,968	+0.01(+0.02%)
Jan 25, 2022	50.76	51.59	49.43	50.77	524,008	-0.62(-1.21%)
Jan 24, 2022	49.66	51.68	49.34	51.40	625,509	+0.85(+1.68%)
Jan 21, 2022	49.99	51.63	49.68	50.55	684,586	+0.20(+0.39%)
Jan 20, 2022	51.97	52.64	50.12	50.35	542,802	-1.77(-3.39%)
Jan 19, 2022	56.49	56.49	51.48	52.11	968,493	+0.65(+1.27%)
Jan 18, 2022	52.38	52.65	51.34	51.46	571,764	-0.44(-0.86%)
Jan 14, 2022				51.91	0	+0.67(+1.31%)
Jan 13, 2022	50.87	52.01	50.72	51.23	367,601	+0.41(+0.80%)
Jan 12, 2022	51.11	51.54	50.13	50.83	383,545	-0.22(-0.43%)
Jan 11, 2022	51.52	51.52	50.21	51.05	426,301	-0.09(-0.17%)
Jan 10, 2022	51.47	51.71	50.32	51.13	445,274	-0.14(-0.28%)
Jan 07, 2022	50.74	51.49	50.24	51.27	457,014	+0.59(+1.17%)
Jan 06, 2022	49.73	50.92	49.69	50.68	930,128	+1.62(+3.31%)
Jan 05, 2022	49.49	50.22	49.04	49.05	418,286	-0.40(-0.80%)
Jan 04, 2022	48.54	50.02	48.29	49.45	324,023	+1.43(+2.97%)
Jan 03, 2022	47.66	48.78	47.46	48.02	465,416	+0.78(+1.66%)
Dec 31, 2021	46.97	47.47	46.69	47.24	196,390	+0.01(+0.02%)
Dec 30, 2021	47.01	48.03	47.01	47.23	267,795	-0.10(-0.22%)
Dec 29, 2021	46.86	47.49	46.79	47.33	189,248	+0.57(+1.21%)
Dec 28, 2021	46.41	47.06	46.39	46.77	187,061	+0.21(+0.45%)
Dec 27, 2021	45.97	46.57	45.44	46.56	178,494	+0.66(+1.44%)
Dec 23, 2021	45.98	46.49	45.87	45.90	224,549	+0.30(+0.66%)
Dec 22, 2021	45.22	45.70	44.85	45.60	272,581	+0.30(+0.67%)
Dec 21, 2021	44.25	45.33	43.14	45.29	344,109	+1.71(+3.92%)
Dec 20, 2021	43.92	44.94	42.56	43.58	536,818	-1.03(-2.31%)
Dec 17, 2021	45.66	45.66	43.96	44.61	1,329,057	-1.18(-2.58%)
Dec 16, 2021	46.94	47.32	45.62	45.79	550,955	-0.39(-0.84%)
Dec 15, 2021	46.18	46.53	45.25	46.18	559,565	+0.32(+0.70%)
Dec 14, 2021	45.08	46.47	45.08	45.86	462,759	+0.77(+1.72%)
Dec 13, 2021	46.40	46.40	44.94	45.09	420,673	-1.40(-3.01%)
Dec 10, 2021	47.22	47.49	45.96	46.48	478,529	-0.26(-0.57%)
Dec 09, 2021	46.75	47.50	46.71	46.75	671,562	-0.64(-1.36%)
Dec 08, 2021	47.62	47.79	46.93	47.39	501,378	-0.08(-0.16%)
Dec 07, 2021	47.27	47.94	46.27	47.47	360,480	+0.63(+1.35%)
Dec 06, 2021	46.16	47.22	46.13	46.83	402,404	+1.45(+3.20%)
Dec 03, 2021	45.86	46.21	44.86	45.38	585,051	-0.54(-1.17%)
Dec 02, 2021	45.92	46.41	43.96	45.92	460,720	+2.05(+4.67%)

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.