Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.41	38.41	36.99	38.30	367,007	+0.49(+1.29%)
Feb 25, 2022	36.73	38.33	37.12	37.81	157,964	+1.12(+3.06%)
Feb 24, 2022	37.02	37.36	35.82	36.69	135,917	-0.93(-2.46%)
Feb 23, 2022	41.67	42.46	37.26	37.61	271,372	-5.75(-13.26%)
Feb 22, 2022	43.04	43.58	43.00	43.36	98,319	+0.32(+0.74%)
Feb 18, 2022				43.04	0	+0.42(+0.99%)
Feb 17, 2022	42.92	42.92	42.39	42.62	84,457	-0.66(-1.52%)
Feb 16, 2022	43.21	43.65	42.85	43.28	53,878	-0.11(-0.24%)
Feb 15, 2022	43.36	44.15	42.99	43.39	104,132	+0.19(+0.43%)
Feb 14, 2022	42.91	43.41	42.70	43.20	117,313	+0.28(+0.66%)
Feb 11, 2022	42.98	43.43	42.61	42.91	103,478	-0.19(-0.43%)
Feb 10, 2022	43.66	43.74	42.73	43.10	91,763	-0.72(-1.65%)
Feb 09, 2022	44.16	44.72	43.64	43.83	127,768	-0.26(-0.59%)
Feb 08, 2022	42.74	44.18	42.74	44.09	115,860	+1.32(+3.08%)
Feb 07, 2022	42.00	42.85	41.84	42.77	119,841	+0.70(+1.66%)
Feb 04, 2022	41.97	42.26	41.61	42.07	58,926	+0.02(+0.04%)
Feb 03, 2022	42.33		41.98	42.05	53,480	-0.37(-0.86%)
Feb 02, 2022	42.64	42.90	42.22	42.42	65,518	-0.34(-0.80%)
Feb 01, 2022	42.70	42.89	42.04	42.76	94,120	+0.06(+0.13%)
Jan 31, 2022	42.09	42.82		42.70	74,217	+0.23(+0.54%)
Jan 28, 2022	41.74	42.50	41.55	42.48	60,071	+0.58(+1.38%)
Jan 27, 2022	42.71	43.18	41.64	41.90	87,257	-0.76(-1.79%)
Jan 26, 2022	43.89	44.24	42.41	42.66	121,102	-1.13(-2.58%)
Jan 25, 2022	44.02	44.28	42.60	43.79	91,095	-0.49(-1.10%)
Jan 24, 2022	42.87	44.53	42.69	44.28	133,461	+1.09(+2.52%)
Jan 21, 2022	42.80	43.93	42.67	43.19	147,027	+0.22(+0.51%)
Jan 20, 2022	43.41	44.06	42.97	42.97	118,371	-0.50(-1.14%)
Jan 19, 2022	44.48	44.49	43.47	43.47	81,265	-0.89(-2.02%)
Jan 18, 2022	44.93	44.98	43.96	44.36	74,101	-0.65(-1.44%)
Jan 14, 2022				45.01	0	-0.07(-0.16%)
Jan 13, 2022	44.90	45.52	44.68	45.09	70,816	+0.41(+0.93%)
Jan 12, 2022	45.09	45.47	44.24	44.67	267,802	-0.35(-0.78%)
Jan 11, 2022	45.58	45.85	44.13	45.02	166,344	-0.63(-1.37%)
Jan 10, 2022	44.93	45.75	44.78	45.65	148,136	+0.76(+1.70%)
Jan 07, 2022	43.54	45.05	43.54	44.88	133,804	+0.88(+2.00%)
Jan 06, 2022	43.78	44.35	43.72	44.00	122,010	+0.36(+0.82%)
Jan 05, 2022	43.70	44.29	43.55	43.65	54,069	-0.13(-0.30%)
Jan 04, 2022	43.71	44.53	43.52	43.78	68,091	+0.37(+0.84%)
Jan 03, 2022	43.73	44.23	43.11	43.41	137,043	-0.36(-0.82%)
Dec 31, 2021	43.62	43.98	43.55	43.77	56,460	+0.09(+0.20%)
Dec 30, 2021	43.26	44.18	43.26	43.68	69,932	-0.08(-0.19%)
Dec 29, 2021	43.17	43.87	43.09	43.76	72,443	+0.57(+1.32%)
Dec 28, 2021	42.37	43.27	41.87	43.19	52,902	+0.78(+1.84%)
Dec 27, 2021	41.99	42.57	41.48	42.41	74,583	+0.44(+1.05%)
Dec 23, 2021	42.59	42.59	41.69	41.97	67,546	+0.30(+0.72%)
Dec 22, 2021	41.48	41.94	41.26	41.67	72,202	+0.06(+0.16%)
Dec 21, 2021	41.87	42.72	41.43	41.61	120,229	-0.04(-0.10%)
Dec 20, 2021	42.48	42.99	41.11	41.65	116,998	-1.35(-3.14%)
Dec 17, 2021	43.57	43.87	42.23	43.00	641,279	-0.31(-0.71%)
Dec 16, 2021	43.26	44.35	43.06	43.30	114,126	+0.24(+0.57%)
Dec 15, 2021	42.35	43.14	42.18	43.06	167,289	+0.80(+1.89%)
Dec 14, 2021	42.28	43.43	42.12	42.26	168,525	-0.08(-0.19%)
Dec 13, 2021	42.34	43.04	42.25	42.35	114,874	-0.12(-0.29%)
Dec 10, 2021	42.78	43.13	42.22	42.47	293,300	+0.00(+0.00%)
Dec 09, 2021	43.71	43.71	42.43	42.47	124,955	-0.91(-2.10%)
Dec 08, 2021	43.44	43.59	43.08	43.38	110,964	+0.26(+0.60%)
Dec 07, 2021	43.70	44.24	43.01	43.12	110,357	-0.67(-1.54%)
Dec 06, 2021	42.83	44.15	42.70	43.79	102,091	+1.50(+3.54%)
Dec 03, 2021	43.32	43.89	42.04	42.30	89,679	-1.15(-2.64%)
Dec 02, 2021	42.84	43.86	42.84	43.44	93,350	+0.73(+1.71%)

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.