Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	39.82	39.95	38.45	38.95	8,202,489	-1.69(-4.16%)
Feb 25, 2022	39.61	41.06	40.15	40.64	4,380,861	+1.10(+2.78%)
Feb 24, 2022	39.59	39.88	38.43	39.54	6,398,582	-0.82(-2.04%)
Feb 23, 2022	42.10	42.10	40.30	40.36	4,624,975	-1.61(-3.84%)
Feb 22, 2022	41.94	42.38	41.74	41.97	4,317,446	+0.15(+0.36%)
Feb 18, 2022				41.82	0	+0.55(+1.34%)
Feb 17, 2022	41.08	41.42	40.97	41.26	3,088,988	+0.01(+0.03%)
Feb 16, 2022	41.24	41.89	40.82	41.25	2,839,153	-0.14(-0.34%)
Feb 15, 2022	41.32	41.62	40.97	41.39	3,126,519	+0.44(+1.08%)
Feb 14, 2022	41.34	41.49	40.46	40.95	3,742,960	-0.29(-0.71%)
Feb 11, 2022	41.04	41.80	41.04	41.24	3,220,455	-0.04(-0.11%)
Feb 10, 2022	41.67	42.06	41.16	41.29	3,070,947	-0.49(-1.17%)
Feb 09, 2022	41.96	42.13	41.64	41.78	2,399,036	+0.02(+0.04%)
Feb 08, 2022	41.72	42.04	41.26	41.76	3,057,891	+0.43(+1.03%)
Feb 07, 2022	41.69	41.89	41.28	41.33	3,374,713	-0.12(-0.28%)
Feb 04, 2022	42.05	42.50	41.38	41.45	3,401,523	-0.68(-1.62%)
Feb 03, 2022	42.40			42.13	3,258,492	-0.13(-0.31%)
Feb 02, 2022	42.50	42.70	42.09	42.26	3,379,522	-0.30(-0.71%)
Feb 01, 2022	42.56	43.04	42.48	42.56	3,695,943	-0.18(-0.41%)
Jan 31, 2022	41.60	42.98		42.74	7,725,707	+0.95(+2.27%)
Jan 28, 2022	40.24	41.84	40.00	41.79	5,657,364	+0.70(+1.70%)
Jan 27, 2022	42.03	42.92	40.69	41.09	5,819,011	-0.81(-1.94%)
Jan 26, 2022	42.29	42.94	41.63	41.91	4,147,508	-0.38(-0.90%)
Jan 25, 2022	42.05	42.74	41.52	42.29	4,154,672	-0.43(-1.02%)
Jan 24, 2022	41.16	42.83	41.05	42.72	6,080,914	+0.83(+1.99%)
Jan 21, 2022	42.73	42.84	41.71	41.89	4,720,250	-0.78(-1.83%)
Jan 20, 2022	42.64	43.57	42.20	42.67	4,055,874	-1.05(-2.39%)
Jan 19, 2022	43.87	43.99	43.26	43.72	2,988,917	+0.04(+0.08%)
Jan 18, 2022	43.55	43.77	42.80	43.68	3,236,403	-0.17(-0.38%)
Jan 14, 2022				43.85	0	+0.18(+0.41%)
Jan 13, 2022	43.13	44.06	43.05	43.67	2,980,153	+0.72(+1.67%)
Jan 12, 2022	43.01	43.26	42.72	42.95	2,629,780	-0.03(-0.06%)
Jan 11, 2022	43.20	43.33	42.56	42.98	2,207,052	-0.04(-0.10%)
Jan 10, 2022	43.49	43.79	42.53	43.02	3,730,282	-0.27(-0.61%)
Jan 07, 2022	42.81	43.62	42.76	43.29	3,156,512	+0.47(+1.10%)
Jan 06, 2022	43.57	43.64	42.58	42.82	3,131,405	-0.31(-0.72%)
Jan 05, 2022	42.90	43.74	42.87	43.13	4,760,683	+0.19(+0.45%)
Jan 04, 2022	41.65	43.44	41.63	42.94	4,639,960	+1.49(+3.59%)
Jan 03, 2022	41.94	42.12	41.32	41.45	3,170,411	-0.17(-0.40%)
Dec 31, 2021	41.24	41.78	41.24	41.62	2,021,063	+0.27(+0.64%)
Dec 30, 2021	41.49	41.80	41.30	41.35	1,885,193	-0.04(-0.09%)
Dec 29, 2021	41.20	41.62	41.20	41.39	2,017,245	+0.04(+0.11%)
Dec 28, 2021	41.01	41.46	41.01	41.34	2,384,639	+0.30(+0.73%)
Dec 27, 2021	40.57	41.09	40.53	41.04	1,980,066	+0.43(+1.07%)
Dec 23, 2021	40.37	40.77	40.31	40.61	2,713,479	+0.50(+1.26%)
Dec 22, 2021	40.15	40.43	39.78	40.10	3,648,222	-0.04(-0.11%)
Dec 21, 2021	39.86	40.47	39.86	40.15	4,474,185	+0.66(+1.68%)
Dec 20, 2021	40.06	40.26	38.86	39.48	5,893,987	-1.12(-2.77%)
Dec 17, 2021	41.69	41.81	40.53	40.61	8,588,515	-1.04(-2.49%)
Dec 16, 2021	41.12	41.76	41.03	41.64	6,080,830	+0.72(+1.75%)
Dec 15, 2021	40.39	41.00	39.76	40.92	6,170,279	+0.58(+1.45%)
Dec 14, 2021	40.66	40.99	40.21	40.34	7,296,279	-0.27(-0.65%)
Dec 13, 2021	40.63	40.85	40.10	40.61	4,629,259	-0.04(-0.11%)
Dec 10, 2021	41.19	41.19	40.52	40.65	5,142,270	-0.25(-0.61%)
Dec 09, 2021	40.94	41.33	40.56	40.90	4,970,919	-0.20(-0.50%)
Dec 08, 2021	41.42	41.82	40.93	41.10	12,653,340	-0.22(-0.54%)
Dec 07, 2021	41.79	41.92	40.97	41.32	4,884,013	-0.35(-0.85%)
Dec 06, 2021	41.51	42.07	41.51	41.68	4,650,963	+0.53(+1.29%)
Dec 03, 2021	40.54	41.64	40.54	41.15	4,447,116	+0.50(+1.24%)
Dec 02, 2021	40.23	40.93	39.92	40.64	4,815,131	+0.66(+1.66%)

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.