Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.40	35.80	33.40	35.10	298,227	+1.00(+2.93%)
Feb 25, 2022	34.00	35.20	33.60	34.10	178,026	+0.50(+1.49%)
Feb 24, 2022	31.20	34.50	30.30	33.60	248,200	+0.70(+2.13%)
Feb 23, 2022	34.80	35.10	32.85	32.90	123,897	-1.20(-3.52%)
Feb 22, 2022	36.30	36.80	34.00	34.10	360,371	-2.60(-7.08%)
Feb 18, 2022				36.70	0	-2.30(-5.90%)
Feb 17, 2022	39.00	40.30	37.95	39.00	150,371	-0.60(-1.52%)
Feb 16, 2022	39.30	41.00	38.70	39.60	192,084	-0.10(-0.25%)
Feb 15, 2022	35.60	40.70	35.60	39.70	960,152	+4.80(+13.75%)
Feb 14, 2022	34.90	36.05	34.50	34.90	162,425	+0.10(+0.29%)
Feb 11, 2022	36.30	36.50	34.40	34.80	228,835	-1.10(-3.06%)
Feb 10, 2022	36.80	38.10	35.70	35.90	270,371	-1.00(-2.71%)
Feb 09, 2022	36.60	37.65	36.40	36.90	254,477	+0.60(+1.65%)
Feb 08, 2022	37.40	37.90	35.50	36.30	160,360	-0.90(-2.42%)
Feb 07, 2022	37.30	39.00	36.80	37.20	260,344	+0.20(+0.54%)
Feb 04, 2022	36.90	38.30	35.90	37.00	220,004	+0.00(+0.00%)
Feb 03, 2022	36.20		35.70	37.00	313,488	+0.40(+1.09%)
Feb 02, 2022	39.80	39.80	35.60	36.60	200,167	-2.90(-7.34%)
Feb 01, 2022	38.30	39.60	37.86	39.50	206,915	+1.30(+3.40%)
Jan 31, 2022	33.70	38.70		38.20	339,030	+4.30(+12.68%)
Jan 28, 2022	35.50	35.50	32.20	33.90	358,683	-1.90(-5.31%)
Jan 27, 2022	38.20	39.15	35.60	35.80	177,699	-0.40(-1.10%)
Jan 26, 2022	37.20	38.55	35.90	36.20	161,577	-0.20(-0.55%)
Jan 25, 2022	34.60	36.60	33.60	36.40	149,864	+1.00(+2.82%)
Jan 24, 2022	35.20	35.95	32.65	35.40	235,331	-0.80(-2.21%)
Jan 21, 2022	37.70	37.75	34.90	36.20	205,936	-1.50(-3.98%)
Jan 20, 2022	38.90	39.95	37.70	37.70	160,825	-0.90(-2.33%)
Jan 19, 2022	40.40	40.40	38.20	38.60	161,168	-1.90(-4.69%)
Jan 18, 2022	41.20	42.30	40.40	40.50	130,934	-0.50(-1.22%)
Jan 14, 2022				41.00	0	-1.40(-3.30%)
Jan 13, 2022	43.00	44.80	42.00	42.40	217,399	-0.60(-1.40%)
Jan 12, 2022	43.40	43.70	42.30	43.00	150,278	+0.60(+1.42%)
Jan 11, 2022	39.60	43.10	39.20	42.40	176,431	+2.80(+7.07%)
Jan 10, 2022	43.80	44.00	38.95	39.60	267,474	-3.60(-8.33%)
Jan 07, 2022	42.90	43.80	42.30	43.20	357,079	+1.20(+2.86%)
Jan 06, 2022	43.30	43.60	40.15	42.00	502,639	-0.40(-0.94%)
Jan 05, 2022	44.80	45.20	42.30	42.40	495,186	-2.20(-4.93%)
Jan 04, 2022	45.80	46.10	43.92	44.60	176,661	-1.30(-2.83%)
Jan 03, 2022	47.20	47.45	45.55	45.90	120,732	-0.50(-1.08%)
Dec 31, 2021	44.10	46.80	44.10	46.40	155,559	+2.10(+4.74%)
Dec 30, 2021	44.50	46.90	44.20	44.30	245,934	-0.80(-1.77%)
Dec 29, 2021	46.30	47.00	43.82	45.10	249,448	-2.10(-4.45%)
Dec 28, 2021	46.40	47.60	45.60	47.20	157,461	+1.50(+3.28%)
Dec 27, 2021	45.70	46.40	44.40	45.70	145,639	-0.40(-0.87%)
Dec 23, 2021	43.30	46.25	42.92	46.10	160,654	+3.00(+6.96%)
Dec 22, 2021	42.80	43.49	41.80	43.10	160,737	+0.30(+0.70%)
Dec 21, 2021	42.70	43.85	42.35	42.80	187,687	+0.50(+1.18%)
Dec 20, 2021	42.30	43.30	41.55	42.30	249,770	-1.80(-4.08%)
Dec 17, 2021	41.30	45.20	41.10	44.10	852,284	+2.60(+6.27%)
Dec 16, 2021	42.00	44.20	41.45	41.50	260,375	-0.40(-0.95%)
Dec 15, 2021	42.10	42.90	40.34	41.90	278,073	-0.30(-0.71%)
Dec 14, 2021	42.50	44.20	42.10	42.20	186,400	-0.70(-1.63%)
Dec 13, 2021	41.60	43.50	40.40	42.90	270,324	+0.90(+2.14%)
Dec 10, 2021	43.60	44.20	41.50	42.00	164,170	-1.50(-3.45%)
Dec 09, 2021	44.50	45.20	43.00	43.50	122,714	-1.00(-2.25%)
Dec 08, 2021	44.00	46.10	42.85	44.50	214,032	+0.60(+1.37%)
Dec 07, 2021	43.70	45.00	43.50	43.90	185,283	+0.60(+1.39%)
Dec 06, 2021	43.10	44.37	42.30	43.30	222,252	+1.20(+2.85%)
Dec 03, 2021	44.90	45.00	41.00	42.10	1,227,683	-3.50(-7.68%)
Dec 02, 2021	42.60	45.80	42.00	45.60	279,570	+4.00(+9.62%)

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.