Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	38.25	39.95	35.70	39.44	3,306	-0.51(-1.28%)
Feb 25, 2022	39.92	40.80	39.95	39.95	319	-0.34(-0.84%)
Feb 24, 2022	39.95	40.80	38.76	40.29	1,385	-1.36(-3.27%)
Feb 23, 2022	42.50	45.39	39.61	41.65	629	-1.45(-3.35%)
Feb 22, 2022	41.56	43.18	40.80	43.09	559	-0.26(-0.59%)
Feb 18, 2022				43.35	0	-0.68(-1.54%)
Feb 17, 2022	49.30	49.30	43.18	44.03	1,061	-1.65(-3.61%)
Feb 16, 2022	45.30	46.07	44.71	45.68	356	-0.39(-0.85%)
Feb 15, 2022	47.60	47.60	45.22	46.07	1,279	-1.02(-2.17%)
Feb 14, 2022	47.77	47.77	44.88	47.09	1,305	-2.38(-4.81%)
Feb 11, 2022	48.28	49.64	48.20	49.47	150	+0.68(+1.39%)
Feb 10, 2022	49.30	51.85	47.77	48.79	738	-1.53(-3.04%)
Feb 09, 2022	48.20	50.90	47.77	50.32	1,155	+2.04(+4.23%)
Feb 08, 2022	47.26	48.45	46.41	48.28	1,618	+2.04(+4.41%)
Feb 07, 2022	45.05	46.75	45.05	46.24	1,300	+1.02(+2.26%)
Feb 04, 2022	43.01	46.41	42.63	45.22	1,137	+1.19(+2.70%)
Feb 03, 2022	45.05		43.52	44.03	3,375	-3.40(-7.17%)
Feb 02, 2022	46.58	47.60	45.05	47.43	841	+1.02(+2.20%)
Feb 01, 2022	42.16	46.41	42.16	46.41	637	+4.76(+11.43%)
Jan 31, 2022	39.95	43.86		41.65	807	-0.34(-0.81%)
Jan 28, 2022	40.80	42.33	39.52	41.99	2,585	-0.68(-1.59%)
Jan 27, 2022	42.84	47.43	42.16	42.67	1,333	+0.85(+2.04%)
Jan 26, 2022	41.73	43.01	41.31	41.82	1,178	+0.68(+1.65%)
Jan 25, 2022	40.29	42.16	39.61	41.14	984	-0.34(-0.82%)
Jan 24, 2022	42.50	42.50	38.76	41.48	3,017	-0.85(-2.01%)
Jan 21, 2022	41.48	43.16	40.80	42.33	1,264	+1.36(+3.32%)
Jan 20, 2022	42.84	43.18	40.80	40.97	1,467	-2.72(-6.23%)
Jan 19, 2022	40.80	44.88	40.80	43.69	3,772	+3.06(+7.53%)
Jan 18, 2022	40.12	41.31	39.81	40.63	2,894	-2.89(-6.64%)
Jan 14, 2022				43.52	0	-2.19(-4.79%)
Jan 13, 2022	45.56	46.58	45.05	45.71	662	-0.53(-1.14%)
Jan 12, 2022	45.22	49.75	45.22	46.24	2,859	+1.19(+2.64%)
Jan 11, 2022	43.01	46.98	43.01	45.05	2,044	+2.38(+5.58%)
Jan 10, 2022	40.46	43.35	39.66	42.67	4,598	+0.85(+2.03%)
Jan 07, 2022	42.33	43.06	40.12	41.82	1,998	-0.51(-1.20%)
Jan 06, 2022	41.31	44.54	41.01	42.33	1,676	+0.68(+1.63%)
Jan 05, 2022	47.43	47.43	40.97	41.65	2,156	-4.25(-9.26%)
Jan 04, 2022	49.30	49.30	45.05	45.90	760	-0.68(-1.46%)
Jan 03, 2022	45.22	48.77	45.22	46.58	1,352	+2.04(+4.58%)
Dec 31, 2021	44.54	46.58	44.54	44.54	1,488	-1.36(-2.96%)
Dec 30, 2021	45.22	47.26	44.71	45.90	3,847	+0.68(+1.50%)
Dec 29, 2021	46.75	47.60	44.20	45.22	4,382	-1.53(-3.27%)
Dec 28, 2021	48.79	49.30	45.93	46.75	2,648	-0.34(-0.72%)
Dec 27, 2021	48.62	50.15	47.09	47.09	2,320	-3.57(-7.05%)
Dec 23, 2021	46.07	50.66	45.73	50.66	4,459	+4.59(+9.96%)
Dec 22, 2021	45.56	47.77	45.05	46.07	6,838	+0.00(+0.00%)
Dec 21, 2021	47.43	48.96	46.07	46.07	2,885	-2.04(-4.24%)
Dec 20, 2021	46.24	50.79	46.24	48.11	1,469	+1.19(+2.54%)
Dec 17, 2021	48.11	50.49	46.41	46.92	2,948	-1.02(-2.13%)
Dec 16, 2021	50.83	50.83	46.69	47.94	2,463	-1.19(-2.42%)
Dec 15, 2021	51.00	51.00	47.77	49.13	2,206	-1.36(-2.69%)
Dec 14, 2021	52.70	52.87	48.45	50.49	1,279	-2.38(-4.50%)
Dec 13, 2021	55.76	55.76	52.87	52.87	1,123	-2.04(-3.72%)
Dec 10, 2021	55.42	56.10	51.85	54.91	6,043	+3.23(+6.25%)
Dec 09, 2021	50.15	52.70	49.73	51.68	725	+0.85(+1.67%)
Dec 08, 2021	48.42	54.23	48.42	50.83	2,314	+0.17(+0.34%)
Dec 07, 2021	47.26	53.04	47.26	50.66	3,171	+2.72(+5.67%)
Dec 06, 2021	49.98	49.98	46.58	47.94	4,862	-2.21(-4.41%)
Dec 03, 2021	51.51	51.51	48.44	50.15	1,902	-0.51(-1.01%)
Dec 02, 2021	50.83	55.08	45.76	50.66	6,608	-1.87(-3.56%)

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.