Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.70	42.63	41.52	42.19	933,209	-0.27(-0.64%)
Feb 25, 2022	42.01	42.51	41.55	42.46	661,915	+1.02(+2.45%)
Feb 24, 2022	40.04	41.52	39.52	41.45	1,213,585	+0.22(+0.53%)
Feb 23, 2022	40.53	42.94	40.42	41.23	2,849,918	+2.71(+7.02%)
Feb 22, 2022	39.07	39.46	38.00	38.52	1,036,304	-1.06(-2.68%)
Feb 18, 2022				39.58	0	+0.30(+0.75%)
Feb 17, 2022	39.29	39.59	38.94	39.29	738,096	-0.40(-1.02%)
Feb 16, 2022	39.13	39.74	39.01	39.69	1,330,275	+0.83(+2.13%)
Feb 15, 2022	37.77	38.91	37.77	38.87	1,103,520	+1.31(+3.48%)
Feb 14, 2022	37.41	37.99	36.49	37.56	2,068,402	+0.23(+0.61%)
Feb 11, 2022	37.56	38.23	37.14	37.33	672,509	+0.02(+0.05%)
Feb 10, 2022	37.64	38.51	37.12	37.32	468,740	-0.83(-2.19%)
Feb 09, 2022	37.81	38.37	37.77	38.15	616,582	+0.83(+2.21%)
Feb 08, 2022	37.10	37.43	36.86	37.32	505,239	+0.30(+0.80%)
Feb 07, 2022	37.36	37.66	36.84	37.03	559,118	-0.31(-0.84%)
Feb 04, 2022	36.70	37.64	36.34	37.34	663,950	+0.43(+1.16%)
Feb 03, 2022	37.19		36.89	36.91	510,886	-0.58(-1.55%)
Feb 02, 2022	38.14	38.67	37.28	37.49	958,773	-0.70(-1.83%)
Feb 01, 2022	37.16	38.55	37.16	38.19	1,265,630	+1.13(+3.05%)
Jan 31, 2022	35.84	37.16		37.06	1,535,711	+0.75(+2.07%)
Jan 28, 2022	35.51	36.29	34.68	36.31	691,555	+0.65(+1.82%)
Jan 27, 2022	36.91	37.43	35.48	35.66	552,198	-1.02(-2.79%)
Jan 26, 2022	37.56	38.14	36.40	36.69	741,383	-0.46(-1.24%)
Jan 25, 2022	36.33	37.44	35.75	37.15	769,641	+0.18(+0.48%)
Jan 24, 2022	36.14	37.11	35.09	36.97	1,067,295	-0.11(-0.29%)
Jan 21, 2022	37.33	37.81	36.93	37.08	897,312	-0.54(-1.43%)
Jan 20, 2022	39.02	39.61	37.55	37.62	853,436	-1.42(-3.65%)
Jan 19, 2022	39.65	40.02	39.01	39.04	748,884	-0.44(-1.12%)
Jan 18, 2022	39.75	40.19	39.34	39.48	822,687	-0.40(-1.01%)
Jan 14, 2022				39.89	0	-0.03(-0.08%)
Jan 13, 2022	40.19	40.74	39.80	39.92	488,822	+0.09(+0.23%)
Jan 12, 2022	39.95	40.46	39.80	39.83	310,492	-0.23(-0.59%)
Jan 11, 2022	40.01	40.36	39.35	40.06	666,312	-0.05(-0.13%)
Jan 10, 2022	41.27	41.27	39.79	40.11	514,747	-0.71(-1.74%)
Jan 07, 2022	40.37	41.10	40.27	40.83	543,068	+0.42(+1.04%)
Jan 06, 2022	40.35	40.57	39.76	40.41	373,803	+0.54(+1.37%)
Jan 05, 2022	40.98	41.35	39.76	39.86	501,617	-1.04(-2.54%)
Jan 04, 2022	40.99	41.50	40.77	40.90	533,290	+0.34(+0.83%)
Jan 03, 2022	39.92	40.76	39.92	40.57	421,758	+0.77(+1.94%)
Dec 31, 2021	39.95	40.21	39.74	39.79	374,639	-0.03(-0.06%)
Dec 30, 2021	39.90	40.52	39.73	39.82	484,214	-0.13(-0.31%)
Dec 29, 2021	39.70	40.00	39.38	39.95	594,574	+0.36(+0.91%)
Dec 28, 2021	39.60	40.14	39.33	39.59	451,619	-0.02(-0.04%)
Dec 27, 2021	38.84	39.62	38.51	39.60	598,362	+0.86(+2.22%)
Dec 23, 2021	38.66	38.92	38.48	38.74	520,425	+0.28(+0.72%)
Dec 22, 2021	38.35	38.68	38.14	38.47	545,523	+0.13(+0.35%)
Dec 21, 2021	37.43	38.62	37.32	38.34	819,800	+1.55(+4.21%)
Dec 20, 2021	36.69	36.91	35.91	36.79	793,483	-0.54(-1.45%)
Dec 17, 2021	37.30	37.77	36.85	37.33	1,805,208	+0.02(+0.04%)
Dec 16, 2021	38.34	38.72	37.23	37.31	774,096	-0.57(-1.50%)
Dec 15, 2021	38.14	38.37	36.67	37.88	881,511	-0.32(-0.83%)
Dec 14, 2021	38.20	38.71	37.99	38.19	926,466	-0.45(-1.16%)
Dec 13, 2021	39.01	39.25	38.38	38.65	722,415	-0.72(-1.82%)
Dec 10, 2021	39.59	39.96	38.84	39.36	509,035	+0.40(+1.03%)
Dec 09, 2021	39.74	39.76	38.91	38.96	502,547	-1.14(-2.85%)
Dec 08, 2021	39.95	40.51	39.87	40.10	445,880	+0.23(+0.59%)
Dec 07, 2021	40.07	40.70	39.59	39.87	596,115	+0.12(+0.29%)
Dec 06, 2021	38.73	40.35	38.47	39.75	984,666	+2.34(+6.26%)
Dec 03, 2021	37.93	38.48	37.15	37.41	765,652	-0.72(-1.88%)
Dec 02, 2021	36.94	38.51	36.64	38.13	821,859	+1.73(+4.76%)

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.