Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	43.44	47.33	42.55	47.04	797,627	+3.46(+7.94%)
Feb 25, 2022	41.31	43.87	42.53	43.58	362,558	+2.47(+6.00%)
Feb 24, 2022	38.70	41.23	37.76	41.11	274,267	+1.54(+3.88%)
Feb 23, 2022	40.56	40.76	39.40	39.58	167,780	-0.63(-1.56%)
Feb 22, 2022	40.79	41.31	39.57	40.21	345,163	-0.55(-1.35%)
Feb 18, 2022				40.76	0	+0.73(+1.84%)
Feb 17, 2022	39.64	40.23	39.35	40.02	202,166	-0.27(-0.67%)
Feb 16, 2022	40.27	41.09	39.90	40.29	125,595	-0.24(-0.60%)
Feb 15, 2022	39.18	40.68	39.12	40.53	172,069	+1.67(+4.30%)
Feb 14, 2022	38.75	39.27	37.78	38.86	167,192	+0.03(+0.07%)
Feb 11, 2022	38.65	39.38	38.05	38.83	185,899	-0.11(-0.27%)
Feb 10, 2022	38.82	39.88	38.42	38.94	175,280	-0.54(-1.37%)
Feb 09, 2022	39.58	40.08	39.31	39.48	179,967	+0.24(+0.62%)
Feb 08, 2022	37.78	39.29	37.78	39.24	254,358	+1.83(+4.88%)
Feb 07, 2022	37.81	38.05	37.08	37.41	282,372	-0.38(-1.00%)
Feb 04, 2022	37.23	38.14	36.99	37.79	209,629	+0.26(+0.70%)
Feb 03, 2022	38.12		37.24	37.53	357,179	-0.79(-2.07%)
Feb 02, 2022	38.12	38.75	37.38	38.32	329,840	-0.17(-0.45%)
Feb 01, 2022	38.32	39.14	38.00	38.49	313,554	+0.65(+1.71%)
Jan 31, 2022	36.21	37.96		37.85	277,280	+1.30(+3.54%)
Jan 28, 2022	36.27	36.64	34.93	36.55	220,287	+0.26(+0.71%)
Jan 27, 2022	37.11	38.27	36.12	36.29	242,792	-0.40(-1.10%)
Jan 26, 2022	37.35	38.12	36.18	36.70	379,458	+0.10(+0.26%)
Jan 25, 2022	36.08	37.25	35.42	36.60	253,883	-0.24(-0.65%)
Jan 24, 2022	34.64	36.93	34.00	36.84	462,872	+0.98(+2.74%)
Jan 21, 2022	37.93	38.22	35.71	35.86	473,889	-2.52(-6.57%)
Jan 20, 2022	39.34	40.75	38.18	38.38	345,627	-0.55(-1.41%)
Jan 19, 2022	40.12	40.56	38.74	38.93	300,009	-0.35(-0.88%)
Jan 18, 2022	40.63	40.63	39.13	39.27	321,236	-1.84(-4.47%)
Jan 14, 2022				41.11	0	-1.42(-3.35%)
Jan 13, 2022	43.97	44.28	42.28	42.54	269,987	-1.19(-2.73%)
Jan 12, 2022	44.47	44.56	43.60	43.73	353,328	-0.09(-0.20%)
Jan 11, 2022	44.19	44.19	42.93	43.82	285,618	-0.42(-0.96%)
Jan 10, 2022	46.23	46.59	43.97	44.24	416,192	-2.67(-5.70%)
Jan 07, 2022	44.37	47.44	44.37	46.91	566,965	+2.56(+5.77%)
Jan 06, 2022	48.76	48.94	43.53	44.35	1,401,690	-7.15(-13.88%)
Jan 05, 2022	52.02	53.78	51.49	51.50	261,910	-0.01(-0.02%)
Jan 04, 2022	50.32	52.16	50.32	51.51	167,532	+1.65(+3.32%)
Jan 03, 2022	50.21	51.38	49.54	49.86	205,044	-0.10(-0.19%)
Dec 31, 2021	50.09	50.39	49.24	49.95	183,525	-0.22(-0.44%)
Dec 30, 2021	49.89	51.09	49.89	50.17	175,563	+0.35(+0.70%)
Dec 29, 2021	49.92	50.85	49.38	49.83	149,608	-0.62(-1.22%)
Dec 28, 2021	49.95	50.89	49.24	50.44	89,346	+0.34(+0.67%)
Dec 27, 2021	49.78	50.37	48.66	50.11	113,772	+0.78(+1.58%)
Dec 23, 2021	48.91	49.73	48.37	49.33	127,747	+0.64(+1.32%)
Dec 22, 2021	47.89	48.69	46.67	48.68	186,911	+0.67(+1.40%)
Dec 21, 2021	46.88	48.30	46.47	48.01	161,766	+2.10(+4.57%)
Dec 20, 2021	46.87	47.24	45.02	45.91	211,246	-1.88(-3.93%)
Dec 17, 2021	46.78	48.94	46.04	47.79	1,153,375	+0.67(+1.43%)
Dec 16, 2021	47.46	48.18	46.62	47.12	287,251	+0.62(+1.32%)
Dec 15, 2021	46.39	46.54	44.16	46.50	237,889	-0.22(-0.47%)
Dec 14, 2021	46.36	48.27	46.36	46.72	306,173	+0.30(+0.64%)
Dec 13, 2021	46.78	47.17	44.84	46.42	282,620	-0.63(-1.35%)
Dec 10, 2021	47.63	47.63	45.99	47.06	137,114	+0.08(+0.16%)
Dec 09, 2021	47.12	47.62	45.46	46.98	192,486	-0.96(-2.01%)
Dec 08, 2021	47.69	48.35	45.95	47.94	306,261	+0.75(+1.60%)
Dec 07, 2021	48.76	49.34	46.99	47.19	169,147	-0.00(-0.01%)
Dec 06, 2021	46.09	47.48	45.65	47.19	235,418	+2.03(+4.49%)
Dec 03, 2021	46.73	47.28	44.83	45.16	248,697	-0.93(-2.02%)
Dec 02, 2021	45.13	46.61	44.96	46.10	223,915	+1.19(+2.66%)

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.