Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.86	46.86	45.25	45.81	581,739	-1.85(-3.88%)
Feb 25, 2022	46.31	48.26	46.24	47.66	465,051	+1.62(+3.52%)
Feb 24, 2022	43.75	46.40	41.74	46.04	1,024,777	+1.40(+3.14%)
Feb 23, 2022	47.04	47.59	44.47	44.64	638,083	-2.10(-4.49%)
Feb 22, 2022	47.54	49.04	46.07	46.74	294,082	-1.76(-3.63%)
Feb 18, 2022				48.50	0	-1.11(-2.24%)
Feb 17, 2022	50.69	51.10	49.61	49.61	254,983	-1.86(-3.61%)
Feb 16, 2022	50.74	51.64	49.83	51.47	196,258	+0.30(+0.59%)
Feb 15, 2022	50.01	51.52	49.58	51.17	337,326	+2.39(+4.90%)
Feb 14, 2022	48.87	50.53	47.89	48.78	353,775	+0.07(+0.14%)
Feb 11, 2022	51.15	51.75	48.00	48.71	248,492	-2.29(-4.49%)
Feb 10, 2022	50.51	53.47	50.00	51.00	270,917	-1.34(-2.56%)
Feb 09, 2022	51.46	52.44	51.00	52.34	361,177	+1.83(+3.62%)
Feb 08, 2022	48.73	50.65	48.67	50.51	255,711	+1.70(+3.48%)
Feb 07, 2022	49.91	50.55	48.60	48.81	259,717	-0.61(-1.23%)
Feb 04, 2022	48.74	50.00	47.50	49.42	247,483	+0.11(+0.22%)
Feb 03, 2022	49.86		49.10	49.31	243,458	-2.05(-3.99%)
Feb 02, 2022	52.02	52.19	50.54	51.36	313,500	+0.44(+0.86%)
Feb 01, 2022	51.13	51.30	49.14	50.92	383,456	+0.50(+0.99%)
Jan 31, 2022	46.27	50.52		50.42	547,893	+4.06(+8.76%)
Jan 28, 2022	44.85	46.43	43.23	46.36	584,759	+1.11(+2.45%)
Jan 27, 2022	48.87	48.87	44.72	45.25	632,292	-3.59(-7.35%)
Jan 26, 2022	50.83	51.73	48.32	48.84	405,883	+0.07(+0.14%)
Jan 25, 2022	48.30	49.52	47.40	48.77	563,950	-1.70(-3.37%)
Jan 24, 2022	47.41	50.63	45.81	50.47	761,660	+1.62(+3.32%)
Jan 21, 2022	49.51	51.85	48.50	48.85	774,214	-1.32(-2.63%)
Jan 20, 2022	52.21	54.42	50.11	50.17	606,647	-1.47(-2.85%)
Jan 19, 2022	54.33	54.80	50.81	51.64	809,544	-2.05(-3.82%)
Jan 18, 2022	59.71	59.89	53.56	53.69	778,798	-6.65(-11.02%)
Jan 14, 2022				60.34	0	+4.26(+7.60%)
Jan 13, 2022	57.02	58.63	55.89	56.08	527,018	+0.18(+0.32%)
Jan 12, 2022	54.89	56.29	54.60	55.90	345,451	+1.27(+2.32%)
Jan 11, 2022	53.67	55.16	52.91	54.63	358,312	+0.92(+1.71%)
Jan 10, 2022	52.90	53.81	50.93	53.71	470,605	-0.29(-0.54%)
Jan 07, 2022	57.00	57.84	53.89	54.00	478,224	-3.02(-5.30%)
Jan 06, 2022	55.75	58.02	55.27	57.02	351,415	+1.69(+3.05%)
Jan 05, 2022	59.12	60.00	55.12	55.33	330,296	-4.08(-6.87%)
Jan 04, 2022	58.75	60.49	56.53	59.41	448,739	+0.94(+1.61%)
Jan 03, 2022	57.90	59.50	57.38	58.47	302,469	+1.11(+1.94%)
Dec 31, 2021	57.47	58.49	57.16	57.36	399,173	-0.11(-0.19%)
Dec 30, 2021	57.43	58.79	57.27	57.47	183,033	-0.39(-0.67%)
Dec 29, 2021	57.24	58.41	57.24	57.86	179,267	+0.52(+0.91%)
Dec 28, 2021	59.21	59.87	57.10	57.34	282,844	-1.86(-3.14%)
Dec 27, 2021	58.08	59.39	56.12	59.20	377,478	+3.02(+5.38%)
Dec 23, 2021	54.82	56.55	54.58	56.18	225,325	+1.56(+2.86%)
Dec 22, 2021	53.00	54.72	52.55	54.62	221,543	+1.20(+2.25%)
Dec 21, 2021	51.92	53.45	51.53	53.42	300,776	+3.21(+6.39%)
Dec 20, 2021	49.50	51.01	49.24	50.21	243,674	-0.93(-1.82%)
Dec 17, 2021	50.97	52.53	50.23	51.14	655,136	-0.14(-0.27%)
Dec 16, 2021	54.33	54.58	50.90	51.28	374,375	-2.41(-4.49%)
Dec 15, 2021	51.72	53.83	49.85	53.69	347,118	+2.10(+4.07%)
Dec 14, 2021	51.11	52.68	50.72	51.59	294,519	-0.62(-1.20%)
Dec 13, 2021	55.53	55.66	51.86	52.21	331,731	-3.42(-6.14%)
Dec 10, 2021	57.60	57.97	54.58	55.63	235,197	-0.32(-0.57%)
Dec 09, 2021	57.82	59.00	55.77	55.95	192,988	-2.70(-4.60%)
Dec 08, 2021	57.78	58.91	56.30	58.65	257,068	+0.75(+1.30%)
Dec 07, 2021	56.05	58.73	55.70	57.90	529,267	+3.77(+6.96%)
Dec 06, 2021	53.36	54.57	50.87	54.13	290,241	+0.69(+1.29%)
Dec 03, 2021	56.06	56.99	52.88	53.44	262,223	-1.81(-3.28%)
Dec 02, 2021	55.72	56.27	53.52	55.25	373,551	-0.85(-1.52%)

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.