Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.51	43.02	41.41	42.10	643,741	-0.70(-1.63%)
Feb 25, 2022	41.42	42.83	41.93	42.80	784,747	+1.38(+3.33%)
Feb 24, 2022	39.50	41.64	38.97	41.42	847,973	+0.51(+1.24%)
Feb 23, 2022	41.86	42.72	40.83	40.91	1,063,390	-0.94(-2.25%)
Feb 22, 2022	42.27	42.64	41.66	41.86	1,043,767	-0.78(-1.82%)
Feb 18, 2022				42.63	0	-0.38(-0.89%)
Feb 17, 2022	44.12	44.46	42.99	43.02	539,051	-1.54(-3.45%)
Feb 16, 2022	44.11	44.90	43.69	44.55	570,847	+0.04(+0.10%)
Feb 15, 2022	45.03	45.26	44.12	44.51	533,080	+0.20(+0.45%)
Feb 14, 2022	44.24	44.78	43.27	44.31	686,094	+0.09(+0.21%)
Feb 11, 2022	46.52	46.99	44.00	44.22	1,341,952	-1.48(-3.23%)
Feb 10, 2022	48.74	49.18	45.48	45.69	1,553,293	-4.75(-9.42%)
Feb 09, 2022	49.42	50.55	49.00	50.45	723,178	+1.78(+3.65%)
Feb 08, 2022	47.74	48.96	47.66	48.67	690,279	+1.04(+2.19%)
Feb 07, 2022	47.06	47.96	46.98	47.62	572,545	+0.28(+0.58%)
Feb 04, 2022	47.19	47.95	47.18	47.35	410,305	+0.13(+0.27%)
Feb 03, 2022	47.62		47.18	47.22	450,974	-0.70(-1.46%)
Feb 02, 2022	49.17	49.52	47.66	47.92	534,990	-1.13(-2.30%)
Feb 01, 2022	48.42	49.46	47.99	49.05	571,927	+0.33(+0.67%)
Jan 31, 2022	47.14	48.74		48.72	412,915	+1.21(+2.54%)
Jan 28, 2022	46.13	47.56	45.57	47.51	481,512	+1.25(+2.70%)
Jan 27, 2022	47.09	47.87	45.86	46.26	657,340	-0.27(-0.57%)
Jan 26, 2022	46.99	48.26	46.21	46.53	687,239	+0.43(+0.94%)
Jan 25, 2022	45.43	47.05	44.68	46.10	664,614	-0.16(-0.35%)
Jan 24, 2022	45.51	46.45	43.66	46.26	662,363	-0.33(-0.70%)
Jan 21, 2022	47.29	48.21	46.51	46.59	637,999	-0.78(-1.64%)
Jan 20, 2022	48.00	49.07	47.29	47.37	575,538	-0.28(-0.58%)
Jan 19, 2022	48.87	48.90	47.37	47.64	575,133	-0.66(-1.36%)
Jan 18, 2022	50.95	51.24	48.18	48.30	644,436	-3.07(-5.98%)
Jan 14, 2022				51.37	0	-0.85(-1.64%)
Jan 13, 2022	54.01	54.23	52.08	52.22	443,779	-1.32(-2.47%)
Jan 12, 2022	54.32	54.85	53.16	53.54	484,963	-0.87(-1.60%)
Jan 11, 2022	53.46	54.72	52.63	54.41	529,610	+0.92(+1.73%)
Jan 10, 2022	54.10	54.17	52.67	53.49	633,681	-0.35(-0.66%)
Jan 07, 2022	53.03	54.17	52.71	53.84	576,756	+0.57(+1.07%)
Jan 06, 2022	52.18	53.53	51.56	53.28	632,682	+1.67(+3.23%)
Jan 05, 2022	54.09	54.49	51.58	51.61	678,130	-2.44(-4.52%)
Jan 04, 2022	54.55	55.48	54.04	54.05	558,232	+0.13(+0.24%)
Jan 03, 2022	54.43	54.66	53.63	53.92	347,193	-0.01(-0.02%)
Dec 31, 2021	53.93	54.36	53.79	53.93	253,758	-0.22(-0.41%)
Dec 30, 2021	54.62	55.30	54.09	54.16	281,189	-0.53(-0.96%)
Dec 29, 2021	54.37	55.15	54.17	54.68	475,982	+0.31(+0.57%)
Dec 28, 2021	54.47	55.08	53.74	54.37	416,124	-0.29(-0.54%)
Dec 27, 2021	53.67	54.73	53.11	54.66	412,316	+0.85(+1.59%)
Dec 23, 2021	54.26	54.78	53.78	53.81	347,702	-0.02(-0.03%)
Dec 22, 2021	52.82	53.83	52.40	53.83	456,057	+0.94(+1.78%)
Dec 21, 2021	52.51	53.24	52.31	52.89	437,265	+0.83(+1.59%)
Dec 20, 2021	52.08	52.36	50.98	52.06	549,413	-1.01(-1.90%)
Dec 17, 2021	54.22	54.55	52.84	53.07	999,733	-0.50(-0.93%)
Dec 16, 2021	54.09	54.28	52.84	53.57	514,148	+0.17(+0.32%)
Dec 15, 2021	53.44	53.89	52.32	53.40	656,843	-0.04(-0.08%)
Dec 14, 2021	50.89	53.72	50.43	53.44	1,019,742	+2.42(+4.73%)
Dec 13, 2021	51.38	51.69	50.91	51.02	483,959	-0.60(-1.17%)
Dec 10, 2021	53.34	53.34	51.35	51.63	700,025	-0.77(-1.47%)
Dec 09, 2021	52.97	53.34	52.21	52.40	443,307	-0.85(-1.60%)
Dec 08, 2021	53.78	53.81	52.89	53.25	618,124	-0.88(-1.63%)
Dec 07, 2021	53.92	55.10	53.66	54.13	437,662	+0.87(+1.64%)
Dec 06, 2021	53.68	53.68	52.56	53.26	449,718	+0.31(+0.59%)
Dec 03, 2021	54.76	54.76	52.46	52.95	556,411	-1.31(-2.42%)
Dec 02, 2021	52.84	54.55	52.67	54.26	311,450	+1.59(+3.01%)

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.