Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	60.94	61.61	60.25	61.50	12,803,042	+17.69(+40.38%)
Feb 25, 2022	42.47	43.83	42.44	43.81	1,638,994	+0.75(+1.74%)
Feb 24, 2022	39.80	43.77	39.22	43.06	2,102,602	+1.95(+4.74%)
Feb 23, 2022	40.11	41.65	38.25	41.11	3,356,887	+8.49(+26.03%)
Feb 22, 2022	33.96	34.10	32.54	32.62	655,313	-0.78(-2.34%)
Feb 18, 2022				33.40	0	-1.12(-3.24%)
Feb 17, 2022	35.43	35.80	34.28	34.52	377,393	-1.05(-2.95%)
Feb 16, 2022	36.34	36.74	35.41	35.57	359,622	-0.78(-2.15%)
Feb 15, 2022	35.32	36.88	34.69	36.35	690,040	+0.80(+2.25%)
Feb 14, 2022	37.17	37.30	35.45	35.55	677,645	-1.95(-5.20%)
Feb 11, 2022	37.64	38.39	37.04	37.50	598,574	+0.02(+0.05%)
Feb 10, 2022	37.14	39.27	37.14	37.48	1,042,007	-0.17(-0.45%)
Feb 09, 2022	37.07	37.96	37.07	37.65	880,368	+1.07(+2.93%)
Feb 08, 2022	36.94	37.08	35.39	36.58	1,069,414	-0.35(-0.95%)
Feb 07, 2022	37.90	38.29	36.87	36.93	812,238	-1.15(-3.02%)
Feb 04, 2022	38.20	38.67	37.39	38.08	674,076	+0.40(+1.06%)
Feb 03, 2022	38.10			37.68	614,176	-0.68(-1.77%)
Feb 02, 2022	41.19	41.19	38.16	38.36	725,605	-2.58(-6.30%)
Feb 01, 2022	40.45	41.27	39.71	40.94	1,399,713	+0.68(+1.69%)
Jan 31, 2022	39.54			40.26	1,508,234	+0.89(+2.26%)
Jan 28, 2022	39.03	39.38	37.86	39.37	617,263	+0.47(+1.21%)
Jan 27, 2022	39.96	40.51	38.25	38.90	730,146	-0.20(-0.51%)
Jan 26, 2022	41.83	41.90	38.82	39.10	854,851	-1.33(-3.29%)
Jan 25, 2022	40.72	41.08	39.42	40.43	748,854	-0.80(-1.94%)
Jan 24, 2022	38.37	41.38	37.63	41.23	685,155	+1.60(+4.04%)
Jan 21, 2022	41.13	41.53	39.54	39.63	906,753	-2.33(-5.55%)
Jan 20, 2022	43.89	45.11	41.80	41.96	472,658	-2.17(-4.92%)
Jan 19, 2022	45.12	46.02	44.00	44.13	509,469	-1.18(-2.60%)
Jan 18, 2022	45.17	46.48	44.94	45.31	410,187	+0.04(+0.09%)
Jan 14, 2022				45.27	0	+0.46(+1.03%)
Jan 13, 2022	46.40	47.16	44.66	44.81	416,777	-1.32(-2.86%)
Jan 12, 2022	46.71	47.52	44.88	46.13	649,976	-0.33(-0.71%)
Jan 11, 2022	45.24	46.77	44.55	46.46	793,587	+1.74(+3.89%)
Jan 10, 2022	45.67	46.00	43.66	44.72	643,345	-1.08(-2.36%)
Jan 07, 2022	46.36	47.05	44.49	45.80	722,862	-0.52(-1.12%)
Jan 06, 2022	45.73	47.11	45.25	46.32	646,132	+1.35(+3.00%)
Jan 05, 2022	44.89	47.56	44.41	44.97	1,050,154	+0.25(+0.56%)
Jan 04, 2022	44.99	45.39	43.56	44.72	518,658	-0.19(-0.42%)
Jan 03, 2022	42.99	45.22	42.88	44.91	572,256	+2.47(+5.82%)
Dec 31, 2021	42.92	43.32	42.06	42.44	391,101	-0.34(-0.79%)
Dec 30, 2021	42.19	43.55	42.19	42.78	733,855	+0.57(+1.35%)
Dec 29, 2021	42.40	42.96	41.12	42.21	462,586	-0.13(-0.31%)
Dec 28, 2021	42.50	42.91	41.27	42.34	517,579	-0.08(-0.19%)
Dec 27, 2021	41.88	42.52	40.65	42.42	394,979	+0.67(+1.60%)
Dec 23, 2021	43.42	43.46	41.55	41.75	419,088	-0.68(-1.60%)
Dec 22, 2021	43.38	43.56	42.10	42.43	445,396	-0.91(-2.10%)
Dec 21, 2021	42.12	43.50	41.92	43.34	661,391	+1.64(+3.93%)
Dec 20, 2021	41.83	42.27	40.27	41.70	877,378	-2.56(-5.78%)
Dec 17, 2021	42.48	44.54	41.88	44.26	3,048,071	+1.57(+3.68%)
Dec 16, 2021	44.20	45.16	42.66	42.69	522,193	-1.27(-2.89%)
Dec 15, 2021	43.41	44.15	41.82	43.96	517,491	+0.45(+1.03%)
Dec 14, 2021	43.82	44.50	43.06	43.51	540,553	-0.84(-1.89%)
Dec 13, 2021	44.77	45.34	43.91	44.35	542,679	-0.88(-1.95%)
Dec 10, 2021	45.53	45.77	44.03	45.23	596,754	+0.48(+1.07%)
Dec 09, 2021	45.98	46.06	44.23	44.75	603,061	-1.76(-3.78%)
Dec 08, 2021	46.32	47.08	45.79	46.51	701,094	+0.25(+0.54%)
Dec 07, 2021	46.80	48.66	45.89	46.26	867,739	+0.23(+0.49%)
Dec 06, 2021	46.53	47.26	45.27	46.03	653,698	+0.00(+0.00%)
Dec 03, 2021	47.68	48.18	45.34	46.03	967,550	-1.21(-2.56%)
Dec 02, 2021	46.20	47.57	45.64	47.24	951,576	+1.02(+2.21%)

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.