Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	44.22	45.64	43.23	44.11	240,822	-0.52(-1.17%)
Feb 25, 2022	43.75	44.84	43.14	44.63	135,849	+0.85(+1.94%)
Feb 24, 2022	39.95	43.90	39.45	43.78	238,312	+2.53(+6.13%)
Feb 23, 2022	42.19	42.53	41.07	41.25	137,682	-0.46(-1.10%)
Feb 22, 2022	42.97	44.20	41.36	41.71	312,743	-2.03(-4.64%)
Feb 18, 2022				43.74	0	-1.83(-4.02%)
Feb 17, 2022	46.89	47.62	45.35	45.57	76,665	-1.78(-3.76%)
Feb 16, 2022	47.28	47.93	46.49	47.35	96,849	-0.45(-0.94%)
Feb 15, 2022	46.91	48.37	46.30	47.80	272,125	+1.72(+3.73%)
Feb 14, 2022	45.62	47.74	45.43	46.08	127,650	+0.42(+0.92%)
Feb 11, 2022	46.82	48.33	44.74	45.66	185,534	-1.36(-2.89%)
Feb 10, 2022	45.92	48.84	45.62	47.02	198,212	-0.38(-0.80%)
Feb 09, 2022	47.24	48.60	46.81	47.40	110,390	+0.64(+1.37%)
Feb 08, 2022	45.47	47.49	44.86	46.76	199,697	+1.28(+2.81%)
Feb 07, 2022	42.75	45.83	42.75	45.48	209,991	+2.62(+6.11%)
Feb 04, 2022	43.55	44.34	42.34	42.86	181,298	-1.06(-2.41%)
Feb 03, 2022	43.96			43.92	164,713	-0.54(-1.21%)
Feb 02, 2022	46.57	46.57	44.03	44.46	210,483	-1.88(-4.06%)
Feb 01, 2022	46.01	46.55	44.23	46.34	147,532	+0.57(+1.25%)
Jan 31, 2022	42.32	45.82		45.77	221,367	+3.07(+7.19%)
Jan 28, 2022	41.83	42.78	39.83	42.70	324,301	+1.29(+3.12%)
Jan 27, 2022	44.55	45.00	41.17	41.41	280,342	-2.56(-5.82%)
Jan 26, 2022	45.96	46.44	42.99	43.97	274,302	-1.06(-2.35%)
Jan 25, 2022	45.98	46.53	43.25	45.03	252,985	-2.11(-4.48%)
Jan 24, 2022	46.11	47.48	42.91	47.14	270,165	-0.06(-0.13%)
Jan 21, 2022	49.81	50.45	47.20	47.20	314,612	-2.83(-5.66%)
Jan 20, 2022	50.86	52.33	49.73	50.03	248,932	-0.55(-1.09%)
Jan 19, 2022	53.05	53.55	50.25	50.58	222,756	-2.43(-4.58%)
Jan 18, 2022	53.13	53.13	51.50	53.01	336,287	-1.24(-2.29%)
Jan 14, 2022				54.25	0	-5.22(-8.78%)
Jan 13, 2022	59.10	60.00	58.74	59.47	188,378	+0.46(+0.78%)
Jan 12, 2022	59.68	60.22	58.75	59.01	209,644	-0.10(-0.17%)
Jan 11, 2022	59.12	59.91	57.44	59.11	358,566	+0.04(+0.07%)
Jan 10, 2022	58.46	59.28	57.06	59.07	312,393	-0.17(-0.29%)
Jan 07, 2022	62.10	63.06	59.02	59.24	406,651	-3.10(-4.97%)
Jan 06, 2022	62.55	63.51	61.38	62.34	257,129	-0.64(-1.02%)
Jan 05, 2022	67.44	67.44	61.77	62.98	235,991	-4.68(-6.92%)
Jan 04, 2022	70.55	70.86	67.56	67.66	141,528	-2.79(-3.96%)
Jan 03, 2022	71.24	71.45	69.00	70.45	153,847	-0.06(-0.09%)
Dec 31, 2021	69.49	71.90	69.04	70.51	162,948	+0.82(+1.18%)
Dec 30, 2021	71.16	72.81	69.62	69.69	130,079	-1.92(-2.68%)
Dec 29, 2021	72.27	73.19	71.20	71.61	91,098	-0.48(-0.67%)
Dec 28, 2021	72.59	73.67	71.41	72.09	166,878	-0.78(-1.07%)
Dec 27, 2021	72.13	74.32	71.76	72.87	127,637	+1.24(+1.73%)
Dec 23, 2021	71.53	72.37	69.83	71.63	129,505	+0.68(+0.96%)
Dec 22, 2021	69.97	72.07	68.63	70.95	153,998	+1.34(+1.93%)
Dec 21, 2021	65.95	69.62	65.95	69.61	199,842	+2.95(+4.43%)
Dec 20, 2021	64.04	66.84	62.77	66.66	428,767	+1.17(+1.79%)
Dec 17, 2021	66.24	67.58	64.53	65.49	563,281	-1.30(-1.95%)
Dec 16, 2021	70.21	71.88	66.28	66.79	158,976	-2.82(-4.05%)
Dec 15, 2021	69.51	70.14	67.26	69.61	364,302	-0.09(-0.13%)
Dec 14, 2021	67.42	70.85	66.21	69.70	203,754	+3.40(+5.13%)
Dec 13, 2021	68.39	69.74	66.30	66.30	197,036	-2.62(-3.80%)
Dec 10, 2021	70.67	70.80	68.50	68.92	235,485	-1.63(-2.31%)
Dec 09, 2021	69.86	71.92	69.80	70.55	223,993	-0.11(-0.16%)
Dec 08, 2021	67.87	71.44	67.73	70.66	296,396	+0.04(+0.06%)
Dec 07, 2021	71.63	72.73	70.19	70.62	168,510	+0.72(+1.03%)
Dec 06, 2021	67.61	70.67	66.00	69.90	153,877	+2.87(+4.28%)
Dec 03, 2021	71.24	72.05	65.65	67.03	352,301	-3.53(-5.00%)
Dec 02, 2021	70.52	73.42	70.06	70.56	277,705	+0.12(+0.17%)

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.