Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	43.88	45.13	43.40	43.86	220,184	-0.32(-0.72%)
Feb 25, 2022	42.96	44.29	43.15	44.18	331,544	+0.63(+1.45%)
Feb 24, 2022	41.09	43.85	40.75	43.55	382,387	+1.84(+4.42%)
Feb 23, 2022	42.78	43.35	41.60	41.71	306,927	-0.96(-2.25%)
Feb 22, 2022	44.96	44.96	42.11	42.67	378,831	-2.26(-5.02%)
Feb 18, 2022				44.92	0	+0.24(+0.55%)
Feb 17, 2022	43.79	44.85	43.64	44.68	295,213	+0.52(+1.17%)
Feb 16, 2022	43.43	44.25	43.04	44.16	596,800	+0.76(+1.75%)
Feb 15, 2022	42.66	43.67	42.52	43.40	469,962	+1.12(+2.64%)
Feb 14, 2022	41.60	42.76	41.29	42.28	377,810	+0.63(+1.51%)
Feb 11, 2022	41.79	42.11	40.98	41.65	325,349	-0.09(-0.23%)
Feb 10, 2022	41.98	42.59	41.62	41.75	404,318	-0.92(-2.16%)
Feb 09, 2022	42.88	44.01	42.57	42.67	350,339	-0.05(-0.11%)
Feb 08, 2022	41.90	42.96	41.90	42.71	301,093	+0.78(+1.86%)
Feb 07, 2022	42.52	43.23	41.44	41.93	429,629	-0.39(-0.91%)
Feb 04, 2022	44.18	44.18	41.87	42.32	514,077	-1.75(-3.97%)
Feb 03, 2022	45.24	45.70	43.94	44.07	506,532	-1.84(-4.01%)
Feb 02, 2022	47.84	48.44	45.29	45.91	592,637	-0.62(-1.33%)
Feb 01, 2022	46.58	47.51	46.23	46.53	554,551	-0.20(-0.42%)
Jan 31, 2022	45.27			46.73	913,336	+0.93(+2.03%)
Jan 28, 2022	47.65	48.04	44.57	45.80	374,316	-1.65(-3.49%)
Jan 27, 2022	49.92	50.97	47.13	47.45	409,147	-2.63(-5.25%)
Jan 26, 2022	53.89	53.89	49.58	50.08	714,401	-4.31(-7.93%)
Jan 25, 2022	54.00	55.50	52.43	54.39	363,815	-0.42(-0.77%)
Jan 24, 2022	50.34	55.04	50.34	54.82	415,772	+3.82(+7.50%)
Jan 21, 2022	50.40	52.36	50.24	50.99	232,349	+0.03(+0.06%)
Jan 20, 2022	52.74	53.76	50.88	50.96	186,540	-1.44(-2.74%)
Jan 19, 2022	52.49	53.20	52.06	52.40	162,591	-0.26(-0.50%)
Jan 18, 2022	53.09	53.42	52.18	52.66	171,712	-1.06(-1.98%)
Jan 14, 2022				53.73	0	-0.22(-0.40%)
Jan 13, 2022	53.27	54.86	52.96	53.94	178,031	+0.91(+1.72%)
Jan 12, 2022	54.30	54.44	52.91	53.03	176,361	-1.12(-2.06%)
Jan 11, 2022	54.33	54.88	53.39	54.15	197,319	-0.08(-0.16%)
Jan 10, 2022	54.55	54.55	53.04	54.23	125,912	-0.63(-1.15%)
Jan 07, 2022	55.46	56.16	54.75	54.86	174,892	-0.48(-0.87%)
Jan 06, 2022	54.78	55.61	53.88	55.34	198,459	+0.82(+1.50%)
Jan 05, 2022	55.86	56.13	54.49	54.52	157,836	-1.09(-1.96%)
Jan 04, 2022	55.02	56.36	55.02	55.61	184,684	+0.69(+1.25%)
Jan 03, 2022	55.14	56.29	54.25	54.93	188,534	+0.18(+0.33%)
Dec 31, 2021	55.31	55.67	54.39	54.75	112,781	-0.53(-0.95%)
Dec 30, 2021	56.17	57.18	55.07	55.28	118,821	-0.67(-1.19%)
Dec 29, 2021	55.90	56.38	55.56	55.94	84,991	+0.31(+0.56%)
Dec 28, 2021	55.72	56.66	55.56	55.63	124,159	-0.01(-0.02%)
Dec 27, 2021	55.50	56.38	54.81	55.64	169,876	+0.07(+0.12%)
Dec 23, 2021	55.91	56.62	55.02	55.58	152,421	+0.00(+0.00%)
Dec 22, 2021	54.18	55.78	54.17	55.58	230,493	+0.87(+1.60%)
Dec 21, 2021	52.75	54.91	52.61	54.70	411,973	+2.75(+5.30%)
Dec 20, 2021	51.80	52.10	50.38	51.95	232,794	-0.37(-0.70%)
Dec 17, 2021	52.69	53.43	51.21	52.32	959,476	+0.04(+0.07%)
Dec 16, 2021	54.31	54.42	52.07	52.28	231,935	-1.49(-2.78%)
Dec 15, 2021	51.75	53.97	51.01	53.77	268,402	+2.12(+4.11%)
Dec 14, 2021	51.65	52.81	51.09	51.65	282,554	-0.27(-0.52%)
Dec 13, 2021	53.89	54.14	51.38	51.92	213,322	-2.24(-4.13%)
Dec 10, 2021	55.45	55.60	53.57	54.16	138,334	-1.12(-2.02%)
Dec 09, 2021	54.87	55.59	54.57	55.28	96,493	+0.01(+0.02%)
Dec 08, 2021	55.07	55.60	53.91	55.27	285,378	+0.49(+0.89%)
Dec 07, 2021	54.38	55.38	54.29	54.78	148,310	+0.57(+1.06%)
Dec 06, 2021	53.88	55.38	53.46	54.20	271,430	+1.06(+2.00%)
Dec 03, 2021	53.92	53.92	52.35	53.14	261,881	-0.63(-1.17%)
Dec 02, 2021	51.90	54.22	51.90	53.77	157,027	+2.10(+4.07%)

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.