Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	38.27	38.82	37.87	38.28	375,530	-0.68(-1.75%)
Feb 25, 2022	37.54	39.03	37.50	38.97	559,404	+1.50(+4.01%)
Feb 24, 2022	34.27	37.49	33.93	37.46	870,766	+1.40(+3.88%)
Feb 23, 2022	36.61	37.12	35.96	36.06	521,748	+0.02(+0.05%)
Feb 22, 2022	37.74	38.20	35.32	36.05	1,209,403	-2.36(-6.16%)
Feb 18, 2022				38.41	0	-0.22(-0.57%)
Feb 17, 2022	39.64	39.79	38.33	38.63	684,263	-1.03(-2.60%)
Feb 16, 2022	39.45	39.80	39.21	39.66	713,543	+0.18(+0.46%)
Feb 15, 2022	39.39	39.86	39.11	39.48	566,570	+0.75(+1.93%)
Feb 14, 2022	40.34	40.67	38.68	38.73	1,136,182	-2.06(-5.05%)
Feb 11, 2022	42.19	42.29	40.26	40.79	689,638	-0.12(-0.28%)
Feb 10, 2022	40.89	42.38	40.73	40.91	529,782	-0.18(-0.44%)
Feb 09, 2022	40.33	41.30	40.30	41.09	380,025	+1.22(+3.06%)
Feb 08, 2022	38.97	40.44	38.69	39.87	423,280	+1.23(+3.18%)
Feb 07, 2022	38.91	39.41	38.33	38.64	451,526	-0.09(-0.24%)
Feb 04, 2022	38.02	39.33	37.94	38.73	430,863	+0.72(+1.90%)
Feb 03, 2022	38.72	39.17	38.01	38.01	464,191	-1.46(-3.70%)
Feb 02, 2022	40.66	40.67	39.31	39.47	427,535	-0.85(-2.12%)
Feb 01, 2022	39.71	40.45	39.21	40.33	498,268	+1.35(+3.47%)
Jan 31, 2022	37.65	39.19		38.97	612,509	+1.12(+2.96%)
Jan 28, 2022	38.58	38.59	36.86	37.85	477,858	-0.51(-1.32%)
Jan 27, 2022	38.82	39.54	37.53	38.36	604,042	+0.06(+0.15%)
Jan 26, 2022	38.32	40.04	38.02	38.30	570,021	+0.87(+2.33%)
Jan 25, 2022	37.85	38.14	36.67	37.43	576,247	-0.51(-1.36%)
Jan 24, 2022	38.83	39.01	36.13	37.94	1,340,223	-1.77(-4.45%)
Jan 21, 2022	40.97	41.03	39.05	39.71	765,646	-1.58(-3.82%)
Jan 20, 2022	42.01	43.04	41.29	41.29	434,781	-0.41(-0.98%)
Jan 19, 2022	42.24	42.99	41.64	41.70	422,273	-0.23(-0.55%)
Jan 18, 2022	41.83	42.75	41.46	41.93	368,777	+0.07(+0.18%)
Jan 14, 2022				41.85	0	-0.07(-0.18%)
Jan 13, 2022	42.75	43.28	41.88	41.93	285,896	-0.55(-1.29%)
Jan 12, 2022	43.21	43.60	42.15	42.48	329,400	+0.05(+0.12%)
Jan 11, 2022	41.50	42.82	41.31	42.43	324,868	+1.00(+2.42%)
Jan 10, 2022	39.85	41.70	39.85	41.42	441,926	+1.06(+2.63%)
Jan 07, 2022	39.08	40.51	38.83	40.36	317,044	+1.42(+3.65%)
Jan 06, 2022	38.87	39.35	38.61	38.94	346,978	+0.07(+0.19%)
Jan 05, 2022	39.94	40.36	38.72	38.87	444,620	-1.13(-2.82%)
Jan 04, 2022	40.21	40.73	39.94	39.99	429,649	-0.45(-1.11%)
Jan 03, 2022	40.68	41.28	40.34	40.44	296,232	-0.10(-0.25%)
Dec 31, 2021	40.81	40.98	40.52	40.54	192,746	-0.14(-0.35%)
Dec 30, 2021	40.48	41.17	40.48	40.68	212,390	+0.21(+0.51%)
Dec 29, 2021	40.38	40.64	40.14	40.48	255,302	-0.22(-0.55%)
Dec 28, 2021	40.54	40.73	40.36	40.70	171,549	+0.22(+0.53%)
Dec 27, 2021	41.36	41.40	40.30	40.48	272,642	-0.17(-0.41%)
Dec 23, 2021	39.79	40.98	39.79	40.65	361,397	+1.00(+2.51%)
Dec 22, 2021	38.88	39.84	38.63	39.65	333,082	+0.91(+2.36%)
Dec 21, 2021	38.24	38.87	38.14	38.74	324,513	+0.94(+2.48%)
Dec 20, 2021	38.39	38.52	36.73	37.80	663,868	-1.26(-3.23%)
Dec 17, 2021	38.73	39.56	38.19	39.06	562,285	-0.63(-1.59%)
Dec 16, 2021	40.22	40.67	39.52	39.70	418,436	-0.03(-0.08%)
Dec 15, 2021	40.04	40.14	38.78	39.73	762,154	-0.42(-1.03%)
Dec 14, 2021	41.09	41.42	39.60	40.14	657,302	-1.06(-2.58%)
Dec 13, 2021	42.09	42.18	41.18	41.21	488,834	-1.08(-2.55%)
Dec 10, 2021	41.14	42.53	41.14	42.29	459,788	+0.90(+2.19%)
Dec 09, 2021	41.55	42.24	41.09	41.38	1,264,046	-1.60(-3.73%)
Dec 08, 2021	43.58	43.83	42.76	42.98	225,866	-0.91(-2.08%)
Dec 07, 2021	43.84	44.34	43.30	43.90	531,905	+0.37(+0.84%)
Dec 06, 2021	42.56	44.00	42.05	43.53	327,949	+1.37(+3.25%)
Dec 03, 2021	42.68	42.68	41.55	42.16	348,974	-0.01(-0.02%)
Dec 02, 2021	41.39	42.93	41.06	42.17	344,420	+0.71(+1.70%)

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.