Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	36.00	37.45	35.45	35.52	64,329	-1.05(-2.87%)
Feb 25, 2022	36.25	37.36	36.23	36.57	40,350	+0.69(+1.92%)
Feb 24, 2022	34.51	35.88	34.23	35.88	37,550	-0.77(-2.11%)
Feb 23, 2022	37.07	37.10	36.66	36.66	46,243	-1.30(-3.44%)
Feb 22, 2022	38.39	38.51	37.66	37.96	17,649	-0.36(-0.94%)
Feb 18, 2022				38.32	0	-0.35(-0.91%)
Feb 17, 2022	39.32	39.34	38.58	38.67	17,836	-1.34(-3.35%)
Feb 16, 2022	39.77	40.01	39.65	40.01	18,820	+0.05(+0.13%)
Feb 15, 2022	39.50	40.05	39.50	39.96	67,820	+1.55(+4.04%)
Feb 14, 2022	38.63	38.78	38.06	38.41	18,164	-0.55(-1.40%)
Feb 11, 2022	39.77	39.99	38.85	38.95	16,623	-0.60(-1.52%)
Feb 10, 2022	40.22	40.82	39.51	39.55	13,886	-1.80(-4.34%)
Feb 09, 2022	41.59	41.66	41.32	41.35	20,710	+1.07(+2.66%)
Feb 08, 2022	40.00	40.37	40.00	40.28	31,837	-0.33(-0.81%)
Feb 07, 2022	40.83	40.83	40.58	40.61	25,074	-0.41(-0.99%)
Feb 04, 2022	40.87	41.11	40.74	41.02	9,184	+0.06(+0.16%)
Feb 03, 2022	41.13		40.95	40.95	27,956	-0.40(-0.97%)
Feb 02, 2022	41.30	41.51	41.15	41.35	15,402	-0.04(-0.10%)
Feb 01, 2022	40.85	41.39	39.97	41.39	24,833	-0.08(-0.19%)
Jan 31, 2022	41.45	41.75	41.17	41.47	32,585	+2.86(+7.41%)
Jan 28, 2022	37.94	38.81	37.65	38.61	16,035	-1.33(-3.33%)
Jan 27, 2022	41.17	41.45	39.78	39.94	43,167	-1.92(-4.59%)
Jan 26, 2022	42.53	42.53	41.50	41.86	37,631	+0.19(+0.46%)
Jan 25, 2022	41.62	42.31	41.28	41.67	30,406	-0.03(-0.07%)
Jan 24, 2022	40.69	41.82	40.44	41.70	20,676	-1.27(-2.96%)
Jan 21, 2022	43.03	43.36	42.85	42.97	28,333	-1.66(-3.72%)
Jan 20, 2022	45.03	45.36	44.22	44.63	14,287	-0.88(-1.93%)
Jan 19, 2022	45.72	45.72	45.28	45.51	18,762	+0.75(+1.66%)
Jan 18, 2022	44.97	45.93	44.70	44.76	10,005	-1.87(-4.00%)
Jan 14, 2022				46.63	0	-1.75(-3.63%)
Jan 13, 2022	49.43	49.43	48.38	48.38	2,938	+0.25(+0.53%)
Jan 12, 2022	48.13	48.16	47.87	48.13	7,125	-0.00(-0.01%)
Jan 11, 2022	47.15	48.22	47.15	48.13	12,188	+0.84(+1.79%)
Jan 10, 2022	46.96	47.29	46.51	47.29	7,547	-0.91(-1.89%)
Jan 07, 2022	48.01	48.20	47.73	48.20	18,380	+0.82(+1.73%)
Jan 06, 2022	49.25	49.25	47.38	47.38	4,961	-0.20(-0.42%)
Jan 05, 2022	49.33	49.33	47.58	47.58	6,371	-1.18(-2.41%)
Jan 04, 2022	48.72	48.88	48.56	48.76	3,873	-0.34(-0.70%)
Jan 03, 2022	48.72	49.10	48.66	49.10	2,946	+0.49(+1.01%)
Dec 31, 2021	48.48	49.03	48.48	48.61	4,087	-0.25(-0.51%)
Dec 30, 2021	48.37	48.86	48.37	48.86	6,787	+0.15(+0.32%)
Dec 29, 2021	48.27	48.71	48.27	48.71	14,657	+0.20(+0.40%)
Dec 28, 2021	48.35	48.51	48.20	48.51	4,094	+0.39(+0.82%)
Dec 27, 2021	47.88	48.26	47.88	48.12	8,160	+0.96(+2.03%)
Dec 23, 2021	46.98	47.19	46.98	47.16	6,600	+0.66(+1.42%)
Dec 22, 2021	46.15	46.50	46.15	46.50	10,295	+0.47(+1.02%)
Dec 21, 2021	45.95	46.03	45.66	46.03	19,130	+0.07(+0.16%)
Dec 20, 2021	45.75	46.62	45.50	45.96	10,715	-1.29(-2.74%)
Dec 17, 2021	46.48	47.56	46.42	47.25	8,340	+1.02(+2.21%)
Dec 16, 2021	46.91	47.25	46.23	46.23	25,247	-0.35(-0.75%)
Dec 15, 2021	45.94	47.07	45.73	46.58	7,730	+1.00(+2.19%)
Dec 14, 2021	45.81	45.97	45.27	45.58	32,343	-0.89(-1.90%)
Dec 13, 2021	46.80	47.19	46.30	46.47	7,702	-0.86(-1.83%)
Dec 10, 2021	47.00	47.33	46.88	47.33	21,209	+0.76(+1.63%)
Dec 09, 2021	47.15	47.15	46.46	46.57	3,923	-0.59(-1.25%)
Dec 08, 2021	46.78	47.16	46.78	47.16	10,456	+0.26(+0.57%)
Dec 07, 2021	47.86	47.86	46.81	46.90	25,949	+0.10(+0.20%)
Dec 06, 2021	46.22	46.94	46.22	46.80	22,624	+1.33(+2.93%)
Dec 03, 2021	45.63	45.63	45.10	45.47	29,264	-0.89(-1.92%)
Dec 02, 2021	45.79	46.48	45.79	46.36	17,464	+1.09(+2.41%)

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.