Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	52.02	53.02	51.19	52.83	340,869	+0.52(+0.99%)
Feb 25, 2022	49.74	52.81	50.42	52.32	257,425	+2.72(+5.48%)
Feb 24, 2022	46.07	49.79	46.07	49.60	300,792	+4.56(+10.12%)
Feb 23, 2022	45.85	46.68	45.04	45.04	167,572	-0.66(-1.43%)
Feb 22, 2022	45.51	46.20	44.75	45.70	156,302	+0.50(+1.10%)
Feb 18, 2022				45.20	0	-1.28(-2.76%)
Feb 17, 2022	47.18	47.48	46.07	46.48	125,336	-1.31(-2.74%)
Feb 16, 2022	46.94	47.83	46.91	47.79	92,141	+0.61(+1.28%)
Feb 15, 2022	46.61	47.28	45.98	47.18	167,698	+1.09(+2.35%)
Feb 14, 2022	47.27	47.96	45.83	46.10	225,816	-0.99(-2.10%)
Feb 11, 2022	47.46	47.62	46.08	47.08	121,185	-0.11(-0.23%)
Feb 10, 2022	47.09	48.78	46.86	47.19	137,411	-0.96(-1.99%)
Feb 09, 2022	47.61	48.55	47.49	48.15	171,780	+1.11(+2.35%)
Feb 08, 2022	46.64	47.25	46.34	47.05	72,883	+0.59(+1.26%)
Feb 07, 2022	45.56	47.00	45.56	46.46	128,578	+0.64(+1.39%)
Feb 04, 2022	45.31	46.29	44.18	45.82	159,204	+0.19(+0.41%)
Feb 03, 2022	46.07		45.47	45.64	109,827	-0.89(-1.91%)
Feb 02, 2022	47.27	47.48	46.20	46.53	131,786	-0.64(-1.35%)
Feb 01, 2022	47.42	47.72	46.03	47.16	179,396	-0.27(-0.58%)
Jan 31, 2022	44.42	47.61		47.44	299,860	+2.73(+6.10%)
Jan 28, 2022	43.03	44.75	42.45	44.71	139,794	+1.56(+3.63%)
Jan 27, 2022	44.25	44.93	43.05	43.14	173,761	-0.97(-2.19%)
Jan 26, 2022	44.98	46.07	43.87	44.11	226,669	-0.30(-0.68%)
Jan 25, 2022	44.81	44.97	43.19	44.41	135,866	-1.17(-2.57%)
Jan 24, 2022	44.00	45.91	42.70	45.59	236,394	+0.94(+2.10%)
Jan 21, 2022	45.14	46.84	44.63	44.65	257,815	-1.28(-2.79%)
Jan 20, 2022	46.94	48.05	45.64	45.93	114,441	-1.15(-2.45%)
Jan 19, 2022	48.33	48.33	47.00	47.08	119,156	-1.19(-2.47%)
Jan 18, 2022	48.62	48.93	47.95	48.28	115,436	-0.93(-1.89%)
Jan 14, 2022				49.21	0	-1.02(-2.02%)
Jan 13, 2022	51.37	51.69	49.90	50.22	106,638	-0.65(-1.27%)
Jan 12, 2022	50.23	51.83	50.23	50.87	166,824	+0.68(+1.36%)
Jan 11, 2022	50.41	50.55	49.29	50.18	88,110	+0.02(+0.04%)
Jan 10, 2022	50.79	50.79	49.60	50.16	125,562	-1.10(-2.16%)
Jan 07, 2022	51.80	52.42	50.71	51.27	121,664	-0.73(-1.41%)
Jan 06, 2022	51.57	52.51	50.95	52.00	101,806	+0.67(+1.30%)
Jan 05, 2022	53.57	54.26	51.05	51.34	166,180	-1.93(-3.62%)
Jan 04, 2022	51.37	53.69	50.95	53.26	262,348	+2.23(+4.37%)
Jan 03, 2022	51.15	52.01	50.71	51.04	104,706	+0.14(+0.27%)
Dec 31, 2021	50.33	51.59	50.33	50.90	155,225	+0.67(+1.34%)
Dec 30, 2021	50.13	51.13	50.13	50.22	72,925	-0.12(-0.23%)
Dec 29, 2021	50.02	50.57	49.56	50.34	62,498	+0.12(+0.23%)
Dec 28, 2021	49.85	50.90	49.80	50.22	87,717	+0.05(+0.10%)
Dec 27, 2021	49.16	50.18	48.72	50.17	74,969	+1.19(+2.44%)
Dec 23, 2021	49.50	49.58	48.83	48.98	59,118	-0.01(-0.02%)
Dec 22, 2021	47.77	49.05	47.77	48.99	90,813	+1.04(+2.16%)
Dec 21, 2021	46.92	48.22	46.92	47.95	103,051	+1.71(+3.70%)
Dec 20, 2021	45.96	46.50	45.27	46.24	140,149	-0.22(-0.48%)
Dec 17, 2021	46.45	47.34	45.68	46.47	502,021	-0.19(-0.40%)
Dec 16, 2021	48.50	48.57	46.33	46.65	193,945	-1.55(-3.21%)
Dec 15, 2021	47.48	48.36	46.55	48.20	157,879	+0.75(+1.59%)
Dec 14, 2021	47.42	48.15	47.02	47.45	170,349	-0.20(-0.41%)
Dec 13, 2021	48.59	48.71	47.01	47.64	136,797	-1.40(-2.85%)
Dec 10, 2021	49.83	49.83	48.46	49.04	75,159	-0.13(-0.26%)
Dec 09, 2021	49.67	49.87	49.15	49.17	65,639	-1.11(-2.22%)
Dec 08, 2021	49.87	50.36	48.92	50.28	92,654	+0.67(+1.36%)
Dec 07, 2021	49.35	50.02	48.94	49.61	89,711	+1.19(+2.46%)
Dec 06, 2021	47.63	49.09	47.03	48.41	102,705	+1.65(+3.53%)
Dec 03, 2021	48.63	48.84	46.25	46.76	146,862	-1.71(-3.53%)
Dec 02, 2021	46.74	48.76	46.74	48.47	116,428	+2.03(+4.38%)

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.