Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.07	43.29	40.84	41.27	1,831,269	+0.68(+1.68%)
Feb 25, 2022	40.11	41.13	39.88	40.59	1,159,852	+0.33(+0.82%)
Feb 24, 2022	36.04	40.59	35.81	40.26	1,236,115	+2.57(+6.82%)
Feb 23, 2022	37.92	38.83	37.49	37.69	802,382	+0.16(+0.42%)
Feb 22, 2022	37.70	38.35	36.62	37.53	1,141,979	-0.95(-2.47%)
Feb 18, 2022				38.48	0	+3.78(+10.88%)
Feb 17, 2022	35.86	36.21	34.44	34.71	1,087,258	-1.51(-4.16%)
Feb 16, 2022	35.75	36.51	35.09	36.22	727,682	+0.48(+1.34%)
Feb 15, 2022	35.51	35.97	35.01	35.74	1,041,293	+1.03(+2.96%)
Feb 14, 2022	34.81	35.41	34.15	34.71	592,198	-0.06(-0.18%)
Feb 11, 2022	35.67	36.20	34.17	34.77	425,848	-0.72(-2.04%)
Feb 10, 2022	36.47	37.37	35.35	35.49	900,543	-2.25(-5.96%)
Feb 09, 2022	37.03	38.06	36.67	37.74	549,755	+1.36(+3.74%)
Feb 08, 2022	36.07	36.93	35.92	36.38	383,897	+0.03(+0.10%)
Feb 07, 2022	35.55	36.85	35.50	36.35	750,203	+0.70(+1.96%)
Feb 04, 2022	34.73	36.22	34.60	35.65	809,501	+0.97(+2.79%)
Feb 03, 2022	34.38			34.68	1,021,770	-0.56(-1.58%)
Feb 02, 2022	35.92	36.27	34.44	35.24	1,029,875	-0.66(-1.85%)
Feb 01, 2022	36.17	36.49	34.80	35.90	804,363	-0.26(-0.72%)
Jan 31, 2022	32.46	36.17		36.17	1,126,493	+3.69(+11.36%)
Jan 28, 2022	31.86	32.48	30.22	32.48	1,472,220	+0.44(+1.36%)
Jan 27, 2022	33.84	33.89	31.91	32.04	1,124,835	-1.13(-3.42%)
Jan 26, 2022	34.12	35.35	33.06	33.17	824,083	-0.35(-1.04%)
Jan 25, 2022	34.16	35.15	33.24	33.52	807,515	-1.41(-4.04%)
Jan 24, 2022	32.79	34.98	32.08	34.94	1,769,182	+1.12(+3.33%)
Jan 21, 2022	33.31	34.24	32.09	33.81	2,494,757	-0.10(-0.28%)
Jan 20, 2022	37.19	37.46	33.81	33.91	1,668,996	-2.83(-7.71%)
Jan 19, 2022	36.87	38.07	36.50	36.74	839,632	-0.01(-0.02%)
Jan 18, 2022	39.57	39.68	36.69	36.75	1,261,913	-3.52(-8.75%)
Jan 14, 2022				40.27	0	-0.01(-0.02%)
Jan 13, 2022	42.74	42.88	40.23	40.28	939,047	-2.06(-4.86%)
Jan 12, 2022	42.63	43.53	42.20	42.34	589,714	-0.14(-0.33%)
Jan 11, 2022	41.83	42.53	41.71	42.48	561,892	+0.72(+1.73%)
Jan 10, 2022	42.29	42.64	41.04	41.75	663,631	-0.97(-2.27%)
Jan 07, 2022	43.06	43.91	42.44	42.72	486,041	-0.37(-0.85%)
Jan 06, 2022	43.38	44.19	42.72	43.09	493,925	-0.38(-0.88%)
Jan 05, 2022	46.42	46.55	43.47	43.47	573,616	-3.30(-7.05%)
Jan 04, 2022	47.27	47.68	46.43	46.77	266,358	-0.37(-0.78%)
Jan 03, 2022	46.47	47.51	46.32	47.13	463,614	+0.82(+1.77%)
Dec 31, 2021	46.60	47.30	46.28	46.31	220,782	-0.45(-0.97%)
Dec 30, 2021	46.56	47.68	46.27	46.77	320,823	+0.20(+0.43%)
Dec 29, 2021	46.21	46.77	45.78	46.57	452,261	+0.41(+0.89%)
Dec 28, 2021	45.90	46.45	45.58	46.16	398,345	+0.01(+0.02%)
Dec 27, 2021	46.15	46.50	45.42	46.15	234,535	+0.11(+0.25%)
Dec 23, 2021	46.58	46.84	45.49	46.04	306,284	-0.55(-1.19%)
Dec 22, 2021	45.55	46.83	45.22	46.59	585,034	+1.33(+2.95%)
Dec 21, 2021	44.62	45.51	44.26	45.26	585,586	+1.02(+2.31%)
Dec 20, 2021	44.19	45.11	43.55	44.23	883,160	-0.74(-1.66%)
Dec 17, 2021	44.75	47.08	43.98	44.98	2,102,119	+0.30(+0.68%)
Dec 16, 2021	47.59	47.76	44.51	44.68	727,188	-2.30(-4.90%)
Dec 15, 2021	47.20	47.33	45.39	46.98	1,034,295	-0.25(-0.53%)
Dec 14, 2021	48.59	48.97	47.11	47.23	481,953	-1.88(-3.83%)
Dec 13, 2021	48.27	49.53	48.17	49.11	476,443	+0.55(+1.14%)
Dec 10, 2021	50.50	51.11	48.23	48.56	419,485	-1.53(-3.06%)
Dec 09, 2021	49.47	51.09	49.28	50.09	638,017	-0.16(-0.31%)
Dec 08, 2021	50.76	51.32	50.07	50.24	523,876	-0.15(-0.29%)
Dec 07, 2021	50.44	50.81	49.87	50.39	485,179	+0.91(+1.84%)
Dec 06, 2021	49.45	50.58	48.76	49.48	505,413	+0.65(+1.33%)
Dec 03, 2021	49.75	49.75	48.13	48.83	408,433	-0.66(-1.33%)
Dec 02, 2021	48.49	50.13	48.13	49.49	396,077	+1.41(+2.94%)

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.