Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.90	43.02	41.85	42.31	3,228,645	-0.16(-0.39%)
Feb 25, 2022	40.89	42.52	41.39	42.47	2,200,444	+1.18(+2.85%)
Feb 24, 2022	43.34	43.59	40.60	41.29	4,129,181	-0.99(-2.33%)
Feb 23, 2022	41.37	42.63	41.09	42.28	3,809,423	+0.81(+1.96%)
Feb 22, 2022	42.42	43.05	41.40	41.47	3,233,281	-0.56(-1.33%)
Feb 18, 2022				42.03	0	-0.57(-1.34%)
Feb 17, 2022	41.80	42.99	41.65	42.60	3,162,510	+1.23(+2.97%)
Feb 16, 2022	40.73	41.80	40.73	41.37	2,213,695	+0.93(+2.29%)
Feb 15, 2022	40.06	40.58	39.62	40.44	1,841,001	-0.54(-1.32%)
Feb 14, 2022	40.79	41.21	40.25	40.98	1,982,635	+0.43(+1.05%)
Feb 11, 2022	38.79	40.88	38.73	40.56	2,571,167	+1.92(+4.98%)
Feb 10, 2022	39.74	40.17	38.43	38.64	2,830,464	-1.47(-3.66%)
Feb 09, 2022	40.29	40.73	39.94	40.10	1,464,120	-0.08(-0.19%)
Feb 08, 2022	39.67	40.40	39.52	40.18	1,765,420	+0.64(+1.61%)
Feb 07, 2022	39.05	39.83	38.66	39.54	2,064,865	+0.83(+2.15%)
Feb 04, 2022	38.38	39.07	38.24	38.71	1,275,714	+0.08(+0.20%)
Feb 03, 2022	38.98	39.26		38.64	1,889,299	-0.65(-1.65%)
Feb 02, 2022	39.31	40.09	38.99	39.28	1,541,205	+0.05(+0.12%)
Feb 01, 2022	39.51	39.72	38.64	39.23	1,446,277	+0.28(+0.72%)
Jan 31, 2022	37.96	39.04		38.95	2,115,144	+1.27(+3.36%)
Jan 28, 2022	37.29	37.69	36.98	37.69	3,023,970	+0.00(+0.00%)
Jan 27, 2022	37.54	38.61	37.43	37.69	2,382,512	-0.67(-1.74%)
Jan 26, 2022	38.85	39.65	38.08	38.36	2,774,182	-0.70(-1.78%)
Jan 25, 2022	38.65	39.33	38.22	39.05	2,165,383	+0.20(+0.52%)
Jan 24, 2022	38.76	39.02	37.58	38.85	2,654,034	-0.57(-1.45%)
Jan 21, 2022	40.71	40.71	39.28	39.42	2,162,658	-0.88(-2.18%)
Jan 20, 2022	41.07	41.22	40.26	40.30	2,208,244	-0.53(-1.30%)
Jan 19, 2022	38.59	41.04	38.55	40.83	3,857,558	+2.82(+7.42%)
Jan 18, 2022	38.37	39.06	37.93	38.01	1,674,620	-0.31(-0.81%)
Jan 14, 2022				38.32	0	-0.24(-0.63%)
Jan 13, 2022	38.92	39.35	38.42	38.56	1,829,340	-0.38(-0.97%)
Jan 12, 2022	38.46	39.01	38.15	38.94	2,336,718	+0.49(+1.28%)
Jan 11, 2022	37.91	38.44	37.58	38.44	1,910,191	+0.43(+1.12%)
Jan 10, 2022	37.10	38.03	36.72	38.02	2,352,240	+0.76(+2.05%)
Jan 07, 2022	37.43	37.66	36.73	37.25	3,269,161	+0.13(+0.36%)
Jan 06, 2022	38.23	38.79	37.12	37.12	3,611,393	-1.99(-5.08%)
Jan 05, 2022	40.49	40.87	39.03	39.11	2,187,743	-1.20(-2.97%)
Jan 04, 2022	40.81	41.01	40.24	40.31	2,030,431	-0.11(-0.26%)
Jan 03, 2022	40.92	40.92	40.32	40.41	1,404,619	-1.06(-2.56%)
Dec 31, 2021	41.50	41.57	41.18	41.48	1,089,625	+0.14(+0.35%)
Dec 30, 2021	41.03	41.52	41.03	41.33	1,363,876	+0.32(+0.78%)
Dec 29, 2021	40.39	41.52	40.38	41.01	1,664,271	+0.18(+0.45%)
Dec 28, 2021	41.32	41.54	40.71	40.83	5,031,577	-0.50(-1.22%)
Dec 27, 2021	40.89	41.42	40.81	41.33	1,061,112	+0.45(+1.11%)
Dec 23, 2021	40.32	41.25	40.13	40.88	1,556,822	+0.43(+1.05%)
Dec 22, 2021	40.09	40.46	39.74	40.45	2,001,792	+0.33(+0.82%)
Dec 21, 2021	40.01	40.42	39.75	40.12	2,236,390	+0.43(+1.10%)
Dec 20, 2021	39.56	39.82	38.75	39.69	2,018,489	-0.11(-0.27%)
Dec 17, 2021	39.43	40.47	39.42	39.80	5,058,267	+0.34(+0.86%)
Dec 16, 2021	38.39	39.64	38.32	39.46	2,934,041	+1.62(+4.29%)
Dec 15, 2021	38.67	38.67	36.78	37.83	3,307,089	-0.88(-2.27%)
Dec 14, 2021	38.84	39.59	38.66	38.71	1,862,205	-0.83(-2.10%)
Dec 13, 2021	39.57	40.42	39.37	39.54	2,466,004	+0.26(+0.66%)
Dec 10, 2021	39.66	39.68	39.01	39.28	2,218,063	-0.09(-0.22%)
Dec 09, 2021	39.48	39.67	38.97	39.37	1,711,418	-0.58(-1.45%)
Dec 08, 2021	39.63	40.14	39.55	39.95	1,724,760	+0.25(+0.63%)
Dec 07, 2021	39.06	39.85	39.04	39.70	1,605,422	+0.82(+2.11%)
Dec 06, 2021	38.36	39.22	38.09	38.88	1,686,345	+0.38(+0.98%)
Dec 03, 2021	38.72	39.02	37.92	38.50	2,727,507	-0.22(-0.57%)
Dec 02, 2021	39.19	39.31	38.18	38.72	2,856,049	-0.45(-1.16%)

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.