Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.50	45.95	44.38	45.64	4,630,406	-1.14(-2.44%)
Feb 25, 2022	44.97	46.80	45.74	46.78	2,206,635	+2.13(+4.77%)
Feb 24, 2022	43.65	45.75	43.18	44.65	2,531,247	-0.56(-1.24%)
Feb 23, 2022	45.59	45.81	44.80	45.21	1,468,146	-0.19(-0.42%)
Feb 22, 2022	45.64	46.48	44.80	45.40	2,104,172	+0.10(+0.22%)
Feb 18, 2022				45.30	0	-0.41(-0.90%)
Feb 17, 2022	45.89	46.47	45.63	45.71	1,504,027	-0.22(-0.48%)
Feb 16, 2022	45.93	46.98	45.80	45.93	1,359,422	+0.11(+0.24%)
Feb 15, 2022	45.11	45.94	44.55	45.82	1,607,106	+0.23(+0.50%)
Feb 14, 2022	46.50	46.54	45.26	45.59	1,773,103	-0.85(-1.83%)
Feb 11, 2022	44.99	46.76	44.85	46.44	1,651,802	+0.55(+1.20%)
Feb 10, 2022	45.65	47.07	45.60	45.89	2,266,177	+0.36(+0.79%)
Feb 09, 2022	44.59	45.63	44.17	45.53	2,117,361	+1.14(+2.57%)
Feb 08, 2022	43.79	44.40	43.18	44.39	1,543,037	+1.12(+2.59%)
Feb 07, 2022	42.32	43.64	42.02	43.27	1,470,508	+0.91(+2.15%)
Feb 04, 2022	41.43	42.56	41.42	42.36	1,270,602	+0.92(+2.22%)
Feb 03, 2022	40.86	41.86		41.44	1,183,938	+0.44(+1.07%)
Feb 02, 2022	41.13	41.58	40.56	41.00	1,369,447	-0.21(-0.51%)
Feb 01, 2022	40.04	41.24	39.97	41.21	1,860,390	+1.95(+4.97%)
Jan 31, 2022	38.95	39.26		39.26	1,414,723	+0.04(+0.10%)
Jan 28, 2022	39.47	39.67	37.87	39.22	2,932,923	-1.46(-3.59%)
Jan 27, 2022	41.51	42.14	40.46	40.68	1,548,634	-0.70(-1.69%)
Jan 26, 2022	41.59	42.28	40.68	41.38	2,431,724	+0.52(+1.27%)
Jan 25, 2022	40.15	41.05	39.84	40.86	1,541,518	+0.34(+0.84%)
Jan 24, 2022	39.31	40.61	38.76	40.52	1,702,397	-0.45(-1.10%)
Jan 21, 2022	41.18	41.87	40.52	40.97	1,857,531	-0.75(-1.80%)
Jan 20, 2022	43.60	43.69	41.57	41.72	2,248,522	-1.49(-3.45%)
Jan 19, 2022	43.40	44.15	43.13	43.21	1,615,402	+0.40(+0.93%)
Jan 18, 2022	42.70	43.33	42.44	42.81	1,995,535	-0.10(-0.23%)
Jan 17, 2022	42.51	43.11	42.14	42.91	583,217	+0.32(+0.75%)
Jan 14, 2022	41.56	42.97	41.47	42.59	1,379,520	+0.48(+1.14%)
Jan 13, 2022	42.58	43.34	41.88	42.11	1,863,624	-0.61(-1.43%)
Jan 12, 2022	41.32	42.82	41.25	42.72	2,724,561	+1.96(+4.81%)
Jan 11, 2022	39.69	40.82	39.40	40.76	2,310,599	+1.24(+3.14%)
Jan 10, 2022	38.53	39.56	38.50	39.52	1,606,084	+1.08(+2.81%)
Jan 07, 2022	37.43	38.47	37.36	38.44	1,419,782	+1.39(+3.75%)
Jan 06, 2022	38.00	38.27	36.82	37.05	1,222,457	-0.52(-1.38%)
Jan 05, 2022	37.09	38.65	37.09	37.57	2,211,095	+0.47(+1.27%)
Jan 04, 2022	37.00	37.50	36.86	37.10	1,517,771	+0.67(+1.84%)
Dec 31, 2021		36.43	36.43	36.43	0	+0.20(+0.55%)
Dec 30, 2021	36.65	37.11	36.20	36.23	880,738	-0.38(-1.04%)
Dec 29, 2021	36.50	36.93	36.12	36.61	988,209	+0.51(+1.41%)
Dec 24, 2021		36.10	36.10	36.10	0	-0.10(-0.28%)
Dec 23, 2021	36.02	36.50	36.00	36.20	1,022,203	+0.21(+0.58%)
Dec 22, 2021	35.33	36.06	35.23	35.99	972,250	+0.62(+1.75%)
Dec 21, 2021	34.45	35.42	34.45	35.37	1,297,889	+1.16(+3.39%)
Dec 20, 2021	34.00	34.27	33.53	34.21	1,433,369	-0.54(-1.55%)
Dec 17, 2021	34.66	35.18	34.23	34.75	2,673,307	+0.09(+0.26%)
Dec 16, 2021	34.87	35.66	34.60	34.66	1,945,080	+0.23(+0.67%)
Dec 15, 2021	34.12	34.48	33.35	34.43	1,951,546	-0.15(-0.43%)
Dec 14, 2021	34.43	35.32	34.42	34.58	1,096,530	+0.02(+0.06%)
Dec 13, 2021	34.59	35.08	34.02	34.56	1,888,914	-0.09(-0.26%)
Dec 10, 2021	35.48	35.64	34.49	34.65	1,033,196	-0.56(-1.59%)
Dec 09, 2021	34.68	35.31	34.54	35.21	1,073,240	+0.04(+0.11%)
Dec 08, 2021	35.07	35.74	34.80	35.17	1,174,667	+0.09(+0.26%)
Dec 07, 2021	34.68	35.76	34.60	35.08	2,168,093	+1.25(+3.69%)
Dec 06, 2021	33.27	34.17	32.32	33.83	2,109,586	+0.78(+2.36%)
Dec 03, 2021	34.00	34.19	32.78	33.05	2,119,028	-0.95(-2.79%)
Dec 02, 2021	33.66	34.19	32.93	34.00	1,534,019	+0.59(+1.77%)

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.