Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.00	43.52	41.90	42.59	636,293	-0.71(-1.63%)
Feb 25, 2022	41.90	43.33	42.42	43.30	775,668	+1.40(+3.33%)
Feb 24, 2022	39.96	42.12	39.43	41.90	838,162	+0.51(+1.24%)
Feb 23, 2022	42.35	43.22	41.31	41.39	1,051,087	-0.95(-2.25%)
Feb 22, 2022	42.76	43.14	42.15	42.35	1,031,691	-0.79(-1.82%)
Feb 18, 2022				43.13	0	-0.39(-0.89%)
Feb 17, 2022	44.64	44.98	43.49	43.52	532,814	-1.55(-3.45%)
Feb 16, 2022	44.63	45.43	44.20	45.07	564,242	+0.04(+0.10%)
Feb 15, 2022	45.55	45.79	44.64	45.03	526,913	+0.20(+0.45%)
Feb 14, 2022	44.76	45.31	43.77	44.83	678,156	+0.10(+0.21%)
Feb 11, 2022	47.06	47.54	44.52	44.73	1,326,426	-1.49(-3.23%)
Feb 10, 2022	49.31	49.75	46.02	46.23	1,535,322	-4.81(-9.42%)
Feb 09, 2022	50.00	51.14	49.58	51.04	714,811	+1.80(+3.65%)
Feb 08, 2022	48.30	49.53	48.22	49.24	682,293	+1.06(+2.19%)
Feb 07, 2022	47.61	48.52	47.53	48.18	565,920	+0.28(+0.58%)
Feb 04, 2022	47.75	48.51	47.73	47.90	405,558	+0.13(+0.27%)
Feb 03, 2022	48.18		47.73	47.77	445,756	-0.71(-1.46%)
Feb 02, 2022	49.74	50.10	48.22	48.48	528,801	-1.14(-2.30%)
Feb 01, 2022	48.98	50.04	48.55	49.62	565,310	+0.33(+0.67%)
Jan 31, 2022	47.69	49.31		49.29	408,138	+1.22(+2.54%)
Jan 28, 2022	46.67	48.12	46.10	48.07	475,941	+1.27(+2.70%)
Jan 27, 2022	47.64	48.43	46.40	46.80	649,735	-0.27(-0.57%)
Jan 26, 2022	47.54	48.83	46.75	47.07	679,288	+0.44(+0.94%)
Jan 25, 2022	45.96	47.60	45.21	46.64	656,924	-0.17(-0.35%)
Jan 24, 2022	46.04	46.99	44.17	46.80	654,699	-0.33(-0.70%)
Jan 21, 2022	47.84	48.77	47.06	47.13	630,617	-0.79(-1.64%)
Jan 20, 2022	48.57	49.65	47.84	47.92	568,880	-0.28(-0.58%)
Jan 19, 2022	49.44	49.47	47.92	48.20	568,479	-0.66(-1.36%)
Jan 18, 2022	51.55	51.84	48.74	48.86	636,980	-3.11(-5.98%)
Jan 14, 2022				51.97	0	-0.86(-1.64%)
Jan 13, 2022	54.64	54.87	52.69	52.83	438,645	-1.34(-2.47%)
Jan 12, 2022	54.95	55.49	53.79	54.17	479,353	-0.88(-1.60%)
Jan 11, 2022	54.08	55.36	53.24	55.05	523,483	+0.93(+1.73%)
Jan 10, 2022	54.74	54.81	53.29	54.12	626,350	-0.36(-0.66%)
Jan 07, 2022	53.65	54.81	53.33	54.47	570,083	+0.58(+1.07%)
Jan 06, 2022	52.79	54.16	52.16	53.90	625,362	+1.68(+3.23%)
Jan 05, 2022	54.73	55.13	52.19	52.21	670,284	-2.47(-4.52%)
Jan 04, 2022	55.19	56.12	54.68	54.68	551,774	+0.13(+0.24%)
Jan 03, 2022	55.07	55.30	54.26	54.55	343,176	-0.01(-0.02%)
Dec 31, 2021	54.56	55.00	54.42	54.56	250,822	-0.23(-0.41%)
Dec 30, 2021	55.26	55.95	54.72	54.79	277,936	-0.53(-0.96%)
Dec 29, 2021	55.01	55.79	54.81	55.32	470,475	+0.31(+0.57%)
Dec 28, 2021	55.10	55.72	54.37	55.01	411,309	-0.30(-0.54%)
Dec 27, 2021	54.30	55.37	53.73	55.30	407,546	+0.86(+1.59%)
Dec 23, 2021	54.89	55.43	54.41	54.44	343,679	-0.02(-0.03%)
Dec 22, 2021	53.44	54.46	53.01	54.46	450,781	+0.95(+1.78%)
Dec 21, 2021	53.12	53.86	52.92	53.51	432,206	+0.84(+1.59%)
Dec 20, 2021	52.69	52.97	51.58	52.67	543,056	-1.02(-1.90%)
Dec 17, 2021	54.86	55.19	53.45	53.69	988,167	-0.51(-0.93%)
Dec 16, 2021	54.73	54.92	53.45	54.20	508,199	+0.17(+0.32%)
Dec 15, 2021	54.06	54.52	52.93	54.02	649,244	-0.04(-0.08%)
Dec 14, 2021	51.48	54.35	51.02	54.06	1,007,944	+2.44(+4.73%)
Dec 13, 2021	51.98	52.29	51.51	51.62	478,359	-0.61(-1.17%)
Dec 10, 2021	53.97	53.97	51.95	52.23	691,926	-0.78(-1.47%)
Dec 09, 2021	53.59	53.96	52.83	53.01	438,178	-0.86(-1.60%)
Dec 08, 2021	54.41	54.44	53.51	53.87	610,973	-0.89(-1.63%)
Dec 07, 2021	54.55	55.74	54.29	54.76	432,598	+0.88(+1.64%)
Dec 06, 2021	54.31	54.31	53.17	53.88	444,515	+0.31(+0.59%)
Dec 03, 2021	55.40	55.40	53.07	53.57	549,974	-1.33(-2.42%)
Dec 02, 2021	53.46	55.19	53.29	54.89	307,846	+1.61(+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.