Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.15	32.65	31.59	32.05	3,813,036	-0.76(-2.31%)
Feb 25, 2022	31.64	32.82	31.74	32.80	3,602,704	+0.97(+3.05%)
Feb 24, 2022	29.67	31.94	29.46	31.83	5,670,529	+0.98(+3.18%)
Feb 23, 2022	29.38	31.39	29.01	30.85	10,604,509	+1.59(+5.44%)
Feb 22, 2022	31.36	32.42	28.30	29.26	15,367,527	-7.06(-19.43%)
Feb 18, 2022				36.32	0	+0.12(+0.32%)
Feb 17, 2022	37.87	37.98	36.18	36.20	4,634,755	-1.90(-4.99%)
Feb 16, 2022	38.42	38.66	37.82	38.11	2,164,542	-0.72(-1.85%)
Feb 15, 2022	39.22	39.55	38.55	38.82	3,003,257	+0.12(+0.30%)
Feb 14, 2022	38.79	39.55	38.48	38.71	2,459,513	-0.29(-0.75%)
Feb 11, 2022	39.69	40.00	38.65	39.00	2,005,974	-0.50(-1.28%)
Feb 10, 2022	39.65	41.04	39.29	39.50	1,741,455	-1.05(-2.59%)
Feb 09, 2022	39.80	40.68	39.66	40.55	2,097,552	+1.32(+3.37%)
Feb 08, 2022	38.42	39.44	38.40	39.23	2,322,828	+0.70(+1.81%)
Feb 07, 2022	38.70	39.02	38.17	38.53	2,035,463	+0.11(+0.28%)
Feb 04, 2022	38.18	38.84	37.51	38.43	2,901,447	+0.17(+0.46%)
Feb 03, 2022	38.54		38.23	38.25	1,927,867	-0.75(-1.92%)
Feb 02, 2022	39.15	39.39	38.45	39.00	1,871,112	+0.02(+0.05%)
Feb 01, 2022	38.82	39.10	38.02	38.98	2,468,754	+0.33(+0.85%)
Jan 31, 2022	37.42	38.69		38.65	2,485,430	+1.25(+3.35%)
Jan 28, 2022	36.27	37.42	35.66	37.40	2,469,898	+1.48(+4.11%)
Jan 27, 2022	37.69	38.10	35.89	35.92	3,471,264	-1.66(-4.42%)
Jan 26, 2022	39.28	39.66	37.40	37.58	2,497,480	-1.08(-2.79%)
Jan 25, 2022	37.86	38.98	37.41	38.66	2,830,278	-0.12(-0.30%)
Jan 24, 2022	36.37	38.88	35.36	38.78	5,594,619	+1.19(+3.18%)
Jan 21, 2022	37.87	38.84	37.37	37.58	3,256,264	-0.66(-1.73%)
Jan 20, 2022	39.29	40.14	38.17	38.24	3,554,358	-0.97(-2.48%)
Jan 19, 2022	39.73	40.13	39.19	39.21	2,536,304	-0.42(-1.05%)
Jan 18, 2022	40.01	40.47	39.42	39.63	2,811,203	-1.23(-3.02%)
Jan 14, 2022				40.86	0	-1.61(-3.79%)
Jan 13, 2022	43.40	43.45	42.33	42.47	1,121,694	-0.64(-1.49%)
Jan 12, 2022	43.14	43.69	42.75	43.11	1,175,883	-0.23(-0.54%)
Jan 11, 2022	42.78	43.40	42.12	43.35	1,350,609	+0.37(+0.86%)
Jan 10, 2022	42.93	43.04	41.48	42.98	2,230,451	-0.55(-1.27%)
Jan 07, 2022	45.71	45.81	43.51	43.53	1,644,897	-2.16(-4.74%)
Jan 06, 2022	45.31	46.02	44.76	45.70	961,637	+0.23(+0.51%)
Jan 05, 2022	47.43	47.54	45.23	45.46	2,361,537	-1.34(-2.86%)
Jan 04, 2022	46.22	47.06	46.22	46.80	2,290,329	+0.82(+1.77%)
Jan 03, 2022	45.70	46.73	45.70	45.99	1,479,128	+0.33(+0.72%)
Dec 31, 2021	45.54	45.89	45.32	45.66	909,384	+0.04(+0.09%)
Dec 30, 2021	46.31	46.65	45.61	45.62	903,208	-0.76(-1.63%)
Dec 29, 2021	45.79	46.71	45.78	46.38	1,666,686	+0.56(+1.23%)
Dec 28, 2021	45.63	46.40	45.61	45.81	1,414,630	+0.17(+0.36%)
Dec 27, 2021	44.95	45.65	44.68	45.65	2,184,079	+0.70(+1.56%)
Dec 23, 2021	45.29	45.75	44.92	44.95	2,668,104	-0.19(-0.43%)
Dec 22, 2021	44.29	45.52	44.29	45.14	4,425,123	+0.83(+1.86%)
Dec 21, 2021	44.05	44.35	43.44	44.32	2,757,053	+0.77(+1.76%)
Dec 20, 2021	43.79	43.82	42.50	43.55	2,277,798	-0.78(-1.75%)
Dec 17, 2021	44.47	44.79	43.81	44.33	3,947,751	-0.70(-1.55%)
Dec 16, 2021	46.01	46.14	44.78	45.03	3,072,826	-0.79(-1.72%)
Dec 15, 2021	44.87	45.90	43.94	45.81	2,553,451	+1.25(+2.81%)
Dec 14, 2021	43.96	45.00	43.83	44.56	2,821,009	+0.16(+0.37%)
Dec 13, 2021	43.94	44.83	42.99	44.40	2,855,984	+0.87(+2.01%)
Dec 10, 2021	43.71	44.03	43.13	43.52	1,387,936	+0.05(+0.11%)
Dec 09, 2021	44.00	44.61	43.46	43.47	984,514	-0.95(-2.14%)
Dec 08, 2021	44.41	44.67	43.89	44.43	1,076,751	+0.38(+0.86%)
Dec 07, 2021	44.50	45.34	43.92	44.05	1,796,799	+0.05(+0.11%)
Dec 06, 2021	42.43	44.39	42.12	44.00	3,667,734	+1.60(+3.78%)
Dec 03, 2021	43.87	43.98	42.12	42.40	2,211,061	-1.14(-2.61%)
Dec 02, 2021	42.03	43.67	41.99	43.53	1,951,876	+1.51(+3.60%)

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.