Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.59	39.26	37.59	38.90	79,823	+0.39(+1.03%)
Feb 25, 2022	38.10	38.68	37.83	38.51	59,484	+0.44(+1.17%)
Feb 24, 2022	34.84	38.23	34.74	38.06	99,590	+1.96(+5.42%)
Feb 23, 2022	37.14	38.49	35.87	36.11	87,587	-0.69(-1.88%)
Feb 22, 2022	37.32	38.27	36.69	36.80	92,706	-0.63(-1.69%)
Feb 18, 2022				37.43	0	+0.04(+0.11%)
Feb 17, 2022	38.30	38.31	37.06	37.39	68,829	-1.44(-3.71%)
Feb 16, 2022	39.63	39.83	38.58	38.83	83,176	-1.02(-2.55%)
Feb 15, 2022	39.75	40.30	39.12	39.85	80,670	+0.72(+1.84%)
Feb 14, 2022	39.42	40.41	39.03	39.13	71,906	-0.23(-0.58%)
Feb 11, 2022	40.62	40.83	38.98	39.36	145,645	-0.97(-2.40%)
Feb 10, 2022	40.62	42.44	39.98	40.33	129,079	-1.24(-2.99%)
Feb 09, 2022	41.46	42.47	41.16	41.57	62,980	+0.44(+1.08%)
Feb 08, 2022	40.32	41.45	40.32	41.13	51,964	+0.32(+0.77%)
Feb 07, 2022	40.08	40.93	39.72	40.81	70,413	+0.73(+1.82%)
Feb 04, 2022	39.71	40.36	38.93	40.08	67,567	+0.31(+0.77%)
Feb 03, 2022	39.76	40.65	39.69	39.77	76,344	-0.84(-2.07%)
Feb 02, 2022	40.48	41.20	40.14	40.61	123,974	+0.52(+1.31%)
Feb 01, 2022	42.33	42.67	39.88	40.09	400,678	-1.91(-4.54%)
Jan 31, 2022	40.39			41.99	95,378	+1.66(+4.11%)
Jan 28, 2022	38.44	41.26	37.94	40.34	125,536	+1.97(+5.12%)
Jan 27, 2022	38.98	39.84	38.32	38.37	141,632	-0.68(-1.74%)
Jan 26, 2022	41.01	41.15	38.11	39.05	145,717	-1.33(-3.30%)
Jan 25, 2022	41.65	41.75	39.04	40.38	204,207	-2.07(-4.88%)
Jan 24, 2022	40.95	42.80	39.29	42.45	185,870	+0.79(+1.89%)
Jan 21, 2022	43.15	43.15	41.23	41.66	174,803	-1.96(-4.50%)
Jan 20, 2022	44.36	45.17	43.52	43.63	83,679	-0.19(-0.43%)
Jan 19, 2022	45.16	46.24	43.70	43.81	68,002	-1.37(-3.03%)
Jan 18, 2022	46.32	46.56	44.99	45.18	66,254	-1.56(-3.33%)
Jan 14, 2022				46.74	0	+0.50(+1.09%)
Jan 13, 2022	47.47	47.59	46.03	46.24	62,082	-0.88(-1.86%)
Jan 12, 2022	47.75	48.13	46.39	47.12	82,022	-0.47(-0.99%)
Jan 11, 2022	49.84	50.29	47.46	47.59	112,701	-2.52(-5.04%)
Jan 10, 2022	48.50	50.29	47.33	50.12	143,884	+0.95(+1.93%)
Jan 07, 2022	49.60	51.81	46.32	49.17	449,134	+3.92(+8.67%)
Jan 06, 2022	46.43	46.69	44.88	45.24	186,181	-1.71(-3.63%)
Jan 05, 2022	47.85	48.72	46.14	46.95	238,633	-1.12(-2.34%)
Jan 04, 2022	48.86	49.74	46.57	48.07	155,969	-1.02(-2.07%)
Jan 03, 2022	47.43	49.31	46.47	49.09	115,984	+2.45(+5.24%)
Dec 31, 2021	48.54	48.93	44.56	46.64	61,645	-1.84(-3.80%)
Dec 30, 2021	47.63	49.16	47.63	48.49	110,170	+0.60(+1.26%)
Dec 29, 2021	48.64	48.64	46.86	47.89	98,352	-0.98(-2.00%)
Dec 28, 2021	49.54	49.90	48.50	48.86	89,019	-0.72(-1.45%)
Dec 27, 2021	49.31	50.01	48.47	49.58	69,020	+0.63(+1.29%)
Dec 23, 2021	48.98	49.19	47.97	48.95	58,172	-0.26(-0.52%)
Dec 22, 2021	48.32	49.30	47.84	49.21	68,984	+1.02(+2.11%)
Dec 21, 2021	47.19	48.32	46.68	48.19	68,460	+1.60(+3.43%)
Dec 20, 2021	46.80	46.91	45.73	46.59	87,265	-0.57(-1.21%)
Dec 17, 2021	45.34	47.94	44.74	47.17	643,220	+2.15(+4.78%)
Dec 16, 2021	47.84	47.89	44.52	45.02	220,522	-1.98(-4.22%)
Dec 15, 2021	46.24	47.05	44.65	47.00	112,313	+0.91(+1.97%)
Dec 14, 2021	45.95	47.32	45.05	46.09	176,493	-0.63(-1.35%)
Dec 13, 2021	45.80	48.42	45.68	46.72	227,498	+1.00(+2.18%)
Dec 10, 2021	45.76	46.81	45.08	45.73	128,154	+0.37(+0.83%)
Dec 09, 2021	46.78	47.47	45.21	45.35	77,026	-1.92(-4.07%)
Dec 08, 2021	46.78	47.90	45.16	47.28	69,986	+1.57(+3.43%)
Dec 07, 2021	44.77	46.30	44.35	45.71	149,944	+1.73(+3.92%)
Dec 06, 2021	43.08	44.44	42.02	43.98	127,353	+1.24(+2.91%)
Dec 03, 2021	45.39	46.60	41.66	42.74	199,695	-2.53(-5.60%)
Dec 02, 2021	45.23	45.23	43.90	45.27	168,106	+0.40(+0.90%)

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.