Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.89	43.01	42.25	42.28	907,242	-0.97(-2.23%)
Feb 25, 2022	43.70	43.63	42.91	43.25	922,336	+0.04(+0.10%)
Feb 24, 2022	43.05	44.03	42.10	43.21	794,716	-0.88(-1.99%)
Feb 23, 2022	46.86	46.86	43.97	44.09	711,275	-2.59(-5.56%)
Feb 22, 2022	48.16	48.16	46.36	46.68	574,586	-1.76(-3.64%)
Feb 18, 2022				48.44	0	-1.27(-2.56%)
Feb 17, 2022	50.54	51.32	49.08	49.72	922,825	-0.72(-1.43%)
Feb 16, 2022	45.01	50.84	45.01	50.44	1,974,174	+5.55(+12.37%)
Feb 15, 2022	44.79	45.40	44.58	44.89	927,476	-0.11(-0.24%)
Feb 14, 2022	45.04	45.45	44.63	45.00	948,725	-0.22(-0.48%)
Feb 11, 2022	45.66	46.08	44.94	45.22	616,183	-0.38(-0.83%)
Feb 10, 2022	45.39	46.25	45.09	45.60	515,318	-0.18(-0.39%)
Feb 09, 2022	45.69	46.02	44.33	45.78	451,346	-0.06(-0.14%)
Feb 08, 2022	46.48	46.79	45.52	45.84	411,234	-0.53(-1.15%)
Feb 07, 2022	45.73	46.76	45.21	46.37	458,823	+0.92(+2.03%)
Feb 04, 2022	45.34	45.74	44.58	45.45	459,328	+0.06(+0.14%)
Feb 03, 2022	45.67		45.31	45.39	518,554	-1.12(-2.41%)
Feb 02, 2022	45.92	46.66	45.40	46.51	668,287	+0.34(+0.74%)
Feb 01, 2022	43.61	46.36	43.38	46.17	867,018	+2.59(+5.96%)
Jan 31, 2022	44.78		43.48	43.57	8,444,764	-1.64(-3.62%)
Jan 28, 2022	44.06	45.23	43.91	45.21	1,123,163	+0.99(+2.23%)
Jan 27, 2022	43.45	44.74	43.45	44.22	1,049,134	+0.67(+1.54%)
Jan 26, 2022	44.30	44.55	42.87	43.55	1,422,520	-1.04(-2.33%)
Jan 25, 2022	46.16	47.02	44.21	44.59	1,070,586	-1.68(-3.63%)
Jan 24, 2022	45.66	46.35	44.54	46.27	867,409	+0.56(+1.23%)
Jan 21, 2022	46.03	46.92	45.71	45.71	723,158	-0.33(-0.73%)
Jan 20, 2022	47.22	47.77	45.99	46.05	682,899	-0.98(-2.08%)
Jan 19, 2022	47.60	48.30	46.94	47.02	749,417	-0.74(-1.55%)
Jan 18, 2022	48.82	48.82	47.31	47.77	1,316,606	-1.29(-2.64%)
Jan 14, 2022				49.06	0	+1.17(+2.44%)
Jan 13, 2022	47.59	48.30	46.85	47.89	471,902	+0.26(+0.55%)
Jan 12, 2022	48.58	49.05	47.40	47.63	637,048	-0.94(-1.94%)
Jan 11, 2022	48.34	48.65	47.60	48.57	483,102	+0.26(+0.54%)
Jan 10, 2022	48.16	49.00	47.93	48.31	564,765	-0.18(-0.37%)
Jan 07, 2022	48.83	49.43	48.37	48.49	494,692	-0.48(-0.98%)
Jan 06, 2022	48.30	49.15	47.86	48.97	408,927	+0.79(+1.63%)
Jan 05, 2022	48.15	49.02	47.71	48.18	577,575	+0.08(+0.17%)
Jan 04, 2022	47.36	48.31	47.36	48.10	403,841	+0.74(+1.57%)
Jan 03, 2022	45.78	47.74	45.70	47.36	621,787	+1.47(+3.21%)
Dec 31, 2021	46.17	46.81	45.84	45.89	501,035	-0.30(-0.65%)
Dec 30, 2021	47.19	47.60	46.12	46.18	316,827	-0.99(-2.11%)
Dec 29, 2021	46.14	47.18	46.11	47.18	356,584	+1.01(+2.19%)
Dec 28, 2021	45.24	46.42	45.22	46.17	313,694	+0.55(+1.21%)
Dec 27, 2021	44.63	45.70	44.32	45.61	441,499	+0.86(+1.92%)
Dec 23, 2021	45.42	45.56	44.34	44.76	458,324	-0.52(-1.16%)
Dec 22, 2021	44.67	45.33	43.75	45.28	388,572	+0.61(+1.36%)
Dec 21, 2021	45.14	45.56	44.59	44.67	551,064	-0.31(-0.68%)
Dec 20, 2021	44.37	45.07	43.95	44.98	844,083	+0.19(+0.42%)
Dec 17, 2021	42.48	44.99	42.48	44.79	1,893,905	+2.18(+5.11%)
Dec 16, 2021	42.78	43.49	42.45	42.61	351,931	-0.47(-1.09%)
Dec 15, 2021	42.44	43.16	42.06	43.08	417,122	+0.86(+2.03%)
Dec 14, 2021	42.31	42.99	41.95	42.22	673,871	-0.22(-0.51%)
Dec 13, 2021	42.04	42.82	41.43	42.44	549,093	+0.22(+0.51%)
Dec 10, 2021	41.84	42.48	41.49	42.22	298,272	+0.64(+1.54%)
Dec 09, 2021	41.36	41.83	41.16	41.58	312,017	-0.18(-0.43%)
Dec 08, 2021	41.63	41.85	41.14	41.76	331,227	+0.24(+0.57%)
Dec 07, 2021	41.73	42.02	41.23	41.53	387,613	+0.25(+0.61%)
Dec 06, 2021	40.51	41.73	40.20	41.27	446,188	+1.10(+2.75%)
Dec 03, 2021	40.28	40.45	39.63	40.17	337,810	+0.16(+0.41%)
Dec 02, 2021	39.34	40.28	39.12	40.01	396,785	+1.02(+2.62%)

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.