Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.88	43.28	41.24	41.79	673,465	-2.11(-4.81%)
Feb 25, 2022	42.32	44.06	42.49	43.90	333,267	+1.50(+3.53%)
Feb 24, 2022	39.16	42.54	38.70	42.41	996,011	+1.37(+3.34%)
Feb 23, 2022	44.38	44.75	40.77	41.03	878,016	-2.76(-6.31%)
Feb 22, 2022	45.51	46.04	43.47	43.80	738,599	-3.20(-6.80%)
Feb 18, 2022				46.99	0	-0.95(-1.98%)
Feb 17, 2022	47.52	48.35	47.25	47.94	590,920	-0.01(-0.02%)
Feb 16, 2022	47.16	47.99	46.52	47.95	303,331	+0.30(+0.63%)
Feb 15, 2022	45.67	47.76	45.67	47.65	589,498	+2.83(+6.30%)
Feb 14, 2022	43.20	44.93	42.70	44.83	391,110	+1.37(+3.16%)
Feb 11, 2022	45.82	47.16	43.28	43.45	473,199	-2.48(-5.40%)
Feb 10, 2022	43.79	46.08	43.79	45.94	418,125	+1.05(+2.33%)
Feb 09, 2022	43.23	45.10	42.76	44.89	509,879	+2.37(+5.56%)
Feb 08, 2022	41.39	42.97	40.91	42.52	425,856	+0.93(+2.24%)
Feb 07, 2022	43.28	44.21	41.53	41.59	315,166	-1.89(-4.34%)
Feb 04, 2022	42.92	44.00	42.66	43.48	346,199	+0.85(+1.99%)
Feb 03, 2022	43.24		42.50	42.63	223,349	-0.92(-2.11%)
Feb 02, 2022	45.40	45.40	43.47	43.55	245,708	-2.07(-4.53%)
Feb 01, 2022	45.94	46.50	44.80	45.62	391,735	-0.03(-0.06%)
Jan 31, 2022	41.53	46.59		45.65	1,055,083	+4.60(+11.22%)
Jan 28, 2022	40.19	41.17	38.33	41.04	703,757	+0.97(+2.41%)
Jan 27, 2022	41.13	41.29	38.99	40.08	706,835	-0.71(-1.75%)
Jan 26, 2022	42.66	42.83	40.44	40.79	324,803	-1.25(-2.96%)
Jan 25, 2022	40.96	42.71	40.35	42.04	473,996	+0.70(+1.68%)
Jan 24, 2022	41.92	41.92	39.22	41.34	1,060,202	-1.91(-4.42%)
Jan 21, 2022	45.53	46.03	43.12	43.25	885,574	-2.53(-5.52%)
Jan 20, 2022	47.39	48.08	45.37	45.78	538,063	+0.14(+0.30%)
Jan 19, 2022	45.88	46.50	45.25	45.65	517,492	-0.13(-0.28%)
Jan 18, 2022	45.76	46.67	45.42	45.77	602,861	-0.73(-1.57%)
Jan 14, 2022				46.51	0	+0.93(+2.04%)
Jan 13, 2022	48.07	48.30	45.45	45.58	793,667	-2.63(-5.45%)
Jan 12, 2022	47.76	49.78	47.22	48.20	1,023,097	+1.39(+2.97%)
Jan 11, 2022	44.44	46.95	43.98	46.81	760,252	+2.46(+5.56%)
Jan 10, 2022	44.59	44.70	42.51	44.35	440,567	-0.23(-0.53%)
Jan 07, 2022	44.28	45.69	44.00	44.58	447,246	+0.62(+1.42%)
Jan 06, 2022	41.86	45.08	41.43	43.96	844,081	+2.36(+5.66%)
Jan 05, 2022	40.19	43.06	40.19	41.60	553,122	+0.91(+2.24%)
Jan 04, 2022	41.30	41.37	39.97	40.69	579,691	-0.81(-1.95%)
Jan 03, 2022	41.21	43.27	40.45	41.50	469,876	+0.49(+1.18%)
Dec 31, 2021	40.56	41.70	39.62	41.02	580,138	+0.21(+0.51%)
Dec 30, 2021	38.14	41.89	38.13	40.81	1,134,537	+2.68(+7.03%)
Dec 29, 2021	39.74	39.84	38.01	38.13	1,146,796	-1.98(-4.93%)
Dec 28, 2021	40.37	40.90	39.18	40.10	856,649	-0.83(-2.03%)
Dec 27, 2021	44.05	44.47	40.70	40.93	1,224,636	-3.81(-8.52%)
Dec 23, 2021	45.61	46.04	44.31	44.74	407,660	-1.44(-3.11%)
Dec 22, 2021	46.38	47.52	45.30	46.18	708,646	-0.85(-1.80%)
Dec 21, 2021	42.92	47.03	42.92	47.03	1,261,257	+4.69(+11.07%)
Dec 20, 2021	42.34	43.17	41.48	42.34	960,291	-2.09(-4.69%)
Dec 17, 2021	42.87	44.85	41.08	44.43	1,260,190	+0.94(+2.16%)
Dec 16, 2021	44.56	45.26	42.97	43.49	805,259	-0.88(-1.97%)
Dec 15, 2021	44.00	44.37	42.43	44.37	1,484,083	-0.52(-1.17%)
Dec 14, 2021	43.53	45.37	43.34	44.89	1,115,705	+0.65(+1.47%)
Dec 13, 2021	45.52	45.52	43.23	44.24	1,615,679	-1.72(-3.75%)
Dec 10, 2021	44.68	46.06	44.64	45.96	746,097	+1.19(+2.66%)
Dec 09, 2021	44.46	45.41	44.18	44.77	842,196	+0.21(+0.47%)
Dec 08, 2021	42.71	45.65	42.06	44.56	1,704,014	+2.05(+4.81%)
Dec 07, 2021	40.71	43.41	40.71	42.52	1,420,192	+2.71(+6.80%)
Dec 06, 2021	36.54	40.42	36.12	39.81	1,928,331	+2.73(+7.37%)
Dec 03, 2021	41.12	41.38	36.46	37.08	4,697,886	-4.58(-10.99%)
Dec 02, 2021	45.37	45.90	41.21	41.65	2,626,236	-3.80(-8.36%)

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.