Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	43.11	43.11	42.09	42.59	6,198,747	+0.21(+0.49%)
Feb 25, 2022	41.45	42.50	41.43	42.39	6,707,851	+0.50(+1.20%)
Feb 24, 2022	44.58	44.58	41.21	41.88	17,242,784	-0.98(-2.28%)
Feb 23, 2022	41.64	43.24	41.64	42.86	9,567,571	+1.24(+2.99%)
Feb 22, 2022	42.34	42.52	41.36	41.62	6,630,724	-0.61(-1.45%)
Feb 18, 2022				42.23	0	-0.71(-1.66%)
Feb 17, 2022	42.72	43.42	42.21	42.94	11,491,763	+0.80(+1.90%)
Feb 16, 2022	41.11	42.29	41.11	42.14	7,518,638	+1.18(+2.89%)
Feb 15, 2022	40.36	41.11	39.78	40.95	6,726,044	-0.48(-1.17%)
Feb 14, 2022	41.06	41.49	40.78	41.44	6,966,512	+0.53(+1.30%)
Feb 11, 2022	38.68	41.28	38.63	40.90	17,069,970	+2.31(+5.99%)
Feb 10, 2022	39.16	40.21	38.38	38.59	9,338,993	-0.93(-2.35%)
Feb 09, 2022	39.82	40.07	39.37	39.52	5,999,088	-0.08(-0.20%)
Feb 08, 2022	39.00	39.62	38.86	39.60	4,869,690	+0.38(+0.96%)
Feb 07, 2022	38.02	39.44	37.92	39.23	7,835,272	+1.52(+4.03%)
Feb 04, 2022	37.16	37.91	37.12	37.70	4,889,545	+0.40(+1.06%)
Feb 03, 2022	37.77	38.00		37.31	6,843,504	-0.93(-2.43%)
Feb 02, 2022	38.61	38.87	37.95	38.24	5,017,875	-0.16(-0.41%)
Feb 01, 2022	38.30	38.72	37.72	38.40	5,682,197	+0.54(+1.43%)
Jan 31, 2022	37.00	37.90		37.85	7,233,253	+1.19(+3.23%)
Jan 28, 2022	36.73	36.80	36.09	36.67	7,640,850	-0.33(-0.88%)
Jan 27, 2022	37.68	38.33	36.98	36.99	10,945,324	-1.39(-3.63%)
Jan 26, 2022	39.85	40.32	37.91	38.39	14,153,536	-1.92(-4.75%)
Jan 25, 2022	39.26	40.56	38.86	40.30	9,227,320	+0.40(+0.99%)
Jan 24, 2022	40.10	40.10	38.54	39.91	11,229,809	-0.64(-1.58%)
Jan 21, 2022	41.94	41.95	40.37	40.55	10,260,865	-1.25(-3.00%)
Jan 20, 2022	42.75	42.86	41.72	41.80	9,585,641	-0.55(-1.31%)
Jan 19, 2022	40.11	42.50	40.00	42.36	19,188,652	+2.83(+7.17%)
Jan 18, 2022	39.78	40.42	39.35	39.52	6,674,340	-0.44(-1.11%)
Jan 14, 2022				39.97	0	-0.51(-1.27%)
Jan 13, 2022	40.94	41.19	40.44	40.48	4,748,363	-0.61(-1.49%)
Jan 12, 2022	40.30	41.12	40.12	41.09	6,223,011	+0.89(+2.21%)
Jan 11, 2022	39.21	40.24	38.81	40.20	7,548,409	+1.08(+2.75%)
Jan 10, 2022	38.46	39.14	37.99	39.13	5,341,510	+0.38(+0.97%)
Jan 07, 2022	38.61	38.93	38.15	38.75	5,630,192	+0.46(+1.21%)
Jan 06, 2022	38.91	39.28	38.29	38.29	10,114,154	-1.53(-3.84%)
Jan 05, 2022	41.13	41.69	39.70	39.82	8,329,228	-1.03(-2.51%)
Jan 04, 2022	40.83	41.51	40.62	40.84	4,530,643	+0.33(+0.80%)
Jan 03, 2022	40.76	40.97	40.44	40.52	6,366,854	-0.89(-2.15%)
Dec 31, 2021	41.25	41.48	40.95	41.41	3,685,696	+0.38(+0.91%)
Dec 30, 2021	40.42	41.10	40.40	41.03	4,378,085	+0.58(+1.44%)
Dec 29, 2021	40.10	40.95	40.10	40.45	3,415,135	-0.09(-0.22%)
Dec 28, 2021	41.05	41.53	40.51	40.54	4,114,023	-0.47(-1.16%)
Dec 27, 2021	41.10	41.42	40.79	41.01	3,078,243	-0.08(-0.19%)
Dec 23, 2021	40.82	41.22	40.36	41.09	4,939,360	+0.32(+0.77%)
Dec 22, 2021	40.14	40.83	39.64	40.78	5,552,652	+0.85(+2.13%)
Dec 21, 2021	39.88	40.08	39.39	39.93	4,485,054	+0.55(+1.40%)
Dec 20, 2021	39.21	39.40	38.61	39.37	6,409,045	+0.13(+0.34%)
Dec 17, 2021	39.80	40.17	39.22	39.24	7,943,465	-0.46(-1.15%)
Dec 16, 2021	38.52	39.72	38.50	39.70	11,422,979	+1.94(+5.13%)
Dec 15, 2021	38.21	38.21	36.70	37.76	18,763,318	-0.57(-1.49%)
Dec 14, 2021	38.37	39.10	38.26	38.33	7,592,102	-0.90(-2.30%)
Dec 13, 2021	39.56	39.88	39.08	39.23	4,606,635	-0.10(-0.25%)
Dec 10, 2021	39.99	40.00	39.18	39.33	5,203,349	-0.16(-0.39%)
Dec 09, 2021	40.39	40.42	39.34	39.48	6,665,778	-1.21(-2.98%)
Dec 08, 2021	40.40	40.82	40.22	40.69	4,671,593	+0.21(+0.53%)
Dec 07, 2021	39.86	40.79	39.86	40.48	9,181,048	+0.68(+1.70%)
Dec 06, 2021	39.14	39.86	38.77	39.80	6,339,479	+0.46(+1.16%)
Dec 03, 2021	39.44	39.50	38.56	39.35	8,771,068	-0.01(-0.02%)
Dec 02, 2021	39.85	39.90	38.68	39.36	7,632,778	-0.47(-1.17%)

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.