Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.38	42.78	40.88	41.37	2,265,164	+0.74(+1.82%)
Feb 25, 2022	40.05	40.65	39.39	40.63	835,144	+0.40(+0.99%)
Feb 24, 2022	36.64	40.48	36.64	40.23	1,628,995	+2.82(+7.54%)
Feb 23, 2022	39.02	39.50	37.13	37.41	981,450	-1.24(-3.21%)
Feb 22, 2022	38.11	39.38	37.86	38.65	1,208,668	+0.32(+0.83%)
Feb 18, 2022				38.33	0	-1.43(-3.60%)
Feb 17, 2022	40.25	40.73	39.67	39.76	1,215,028	-1.07(-2.62%)
Feb 16, 2022	41.05	41.39	40.42	40.83	759,267	-0.53(-1.28%)
Feb 15, 2022	40.21	41.54	39.69	41.36	1,115,747	+1.71(+4.31%)
Feb 14, 2022	39.46	40.73	38.88	39.65	712,589	+0.19(+0.48%)
Feb 11, 2022	40.24	40.69	39.01	39.46	992,331	-0.29(-0.73%)
Feb 10, 2022	38.57	40.19	38.44	39.75	1,213,764	+0.07(+0.18%)
Feb 09, 2022	39.45	40.03	39.01	39.68	955,431	+0.72(+1.85%)
Feb 08, 2022	37.74	38.97	37.74	38.96	772,830	+0.55(+1.43%)
Feb 07, 2022	38.25	39.70	37.93	38.41	540,035	+0.13(+0.34%)
Feb 04, 2022	37.61	39.03	37.12	38.28	1,529,231	+0.78(+2.08%)
Feb 03, 2022	37.57			37.50	1,012,631	-1.26(-3.25%)
Feb 02, 2022	39.93	40.23	38.37	38.76	1,068,355	-1.17(-2.93%)
Feb 01, 2022	39.35	40.02	38.53	39.93	1,077,956	+1.24(+3.20%)
Jan 31, 2022	36.83	38.71		38.69	1,917,586	+2.24(+6.15%)
Jan 28, 2022	35.76	36.62	34.98	36.45	2,013,496	+0.74(+2.07%)
Jan 27, 2022	36.54	37.13	35.06	35.71	1,430,805	-0.77(-2.11%)
Jan 26, 2022	37.45	38.51	36.33	36.48	1,890,944	-0.17(-0.46%)
Jan 25, 2022	39.26	39.26	36.45	36.65	2,011,455	-3.65(-9.06%)
Jan 24, 2022	38.66	40.41	37.51	40.30	1,179,688	+0.61(+1.54%)
Jan 21, 2022	39.73	40.62	39.40	39.69	1,286,579	-0.39(-0.97%)
Jan 20, 2022	40.34	41.85	40.01	40.08	693,669	+0.16(+0.40%)
Jan 19, 2022	40.65	41.77	39.89	39.92	721,312	-0.66(-1.63%)
Jan 18, 2022	41.28	42.18	40.58	40.58	782,723	-1.90(-4.47%)
Jan 14, 2022				42.48	0	-0.43(-1.00%)
Jan 13, 2022	45.33	45.33	42.85	42.91	488,641	-2.10(-4.67%)
Jan 12, 2022	44.54	45.90	44.34	45.01	703,341	+0.86(+1.95%)
Jan 11, 2022	44.00	44.92	43.30	44.15	1,053,447	+0.14(+0.32%)
Jan 10, 2022	44.00	44.04	41.84	44.01	1,492,033	-0.55(-1.23%)
Jan 07, 2022	45.00	45.93	44.48	44.56	623,983	-0.44(-0.98%)
Jan 06, 2022	44.48	46.57	44.43	45.00	1,024,627	+0.08(+0.18%)
Jan 05, 2022	46.03	46.66	44.59	44.92	1,092,408	-1.14(-2.48%)
Jan 04, 2022	47.38	47.60	44.66	46.06	718,969	-1.36(-2.87%)
Jan 03, 2022	48.48	48.59	46.21	47.42	856,986	-0.92(-1.90%)
Dec 31, 2021	48.77	49.20	48.08	48.34	378,206	-0.51(-1.04%)
Dec 30, 2021	48.46	49.91	48.38	48.85	603,014	+0.45(+0.93%)
Dec 29, 2021	48.48	48.60	47.27	48.40	339,353	-0.06(-0.12%)
Dec 28, 2021	48.80	49.12	48.03	48.46	475,339	-0.33(-0.68%)
Dec 27, 2021	48.32	48.83	47.89	48.79	380,352	+0.79(+1.65%)
Dec 23, 2021	48.08	48.53	47.35	48.00	391,600	-0.26(-0.54%)
Dec 22, 2021	47.72	48.67	47.51	48.26	594,297	+0.78(+1.64%)
Dec 21, 2021	46.50	47.95	46.42	47.48	630,626	+1.20(+2.59%)
Dec 20, 2021	46.14	46.94	45.20	46.28	894,390	-0.25(-0.54%)
Dec 17, 2021	45.26	47.09	44.49	46.53	2,641,331	+0.62(+1.35%)
Dec 16, 2021	48.93	49.04	45.58	45.91	1,218,674	-2.51(-5.18%)
Dec 15, 2021	46.44	48.85	46.16	48.42	1,322,465	+1.86(+3.99%)
Dec 14, 2021	45.75	46.74	44.70	46.56	1,024,999	-0.03(-0.06%)
Dec 13, 2021	46.17	47.27	45.39	46.59	876,500	+0.19(+0.41%)
Dec 10, 2021	47.88	48.87	46.38	46.40	761,089	-1.31(-2.75%)
Dec 09, 2021	48.96	49.35	47.09	47.71	557,518	-1.61(-3.26%)
Dec 08, 2021	48.85	49.72	47.88	49.32	641,071	+0.85(+1.75%)
Dec 07, 2021	48.60	49.69	48.22	48.47	780,562	+1.05(+2.21%)
Dec 06, 2021	47.62	48.64	45.83	47.42	687,190	-0.16(-0.34%)
Dec 03, 2021	50.57	50.57	46.74	47.58	867,925	-2.57(-5.12%)
Dec 02, 2021	49.27	50.75	48.52	50.15	761,293	+0.79(+1.60%)

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.