Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.89	50.08	46.71	49.87	16,480,075	+2.76(+5.85%)
Feb 25, 2022	43.80	47.15	44.14	47.12	12,772,798	+3.98(+9.22%)
Feb 24, 2022	41.98	45.77	41.92	43.14	11,247,739	+0.14(+0.33%)
Feb 23, 2022	40.70	43.57	40.29	43.00	10,287,737	+0.96(+2.29%)
Feb 22, 2022	43.48	43.61	41.46	42.04	8,113,381	-0.77(-1.80%)
Feb 18, 2022				42.81	0	-0.97(-2.22%)
Feb 17, 2022	44.15	44.80	43.55	43.78	6,060,096	-0.26(-0.58%)
Feb 16, 2022	43.41	44.28	43.27	44.03	5,861,787	+0.68(+1.56%)
Feb 15, 2022	42.40	43.60	40.82	43.36	6,497,740	+0.91(+2.15%)
Feb 14, 2022	44.25	44.34	41.78	42.45	8,392,510	-2.14(-4.80%)
Feb 11, 2022	43.58	44.96	43.17	44.59	10,082,876	+0.90(+2.07%)
Feb 10, 2022	42.01	45.23	41.96	43.68	8,068,475	+1.09(+2.57%)
Feb 09, 2022	43.33	43.51	42.55	42.59	7,745,712	-0.15(-0.36%)
Feb 08, 2022	42.53	42.91	41.41	42.74	7,735,483	+0.45(+1.06%)
Feb 07, 2022	41.96	42.64	41.05	42.29	7,106,181	+0.60(+1.44%)
Feb 04, 2022	40.72	42.29	40.53	41.69	7,170,195	+0.85(+2.07%)
Feb 03, 2022	41.17			40.85	6,123,489	-1.17(-2.78%)
Feb 02, 2022	41.14	42.32	40.19	42.02	7,805,321	+0.55(+1.33%)
Feb 01, 2022	38.29	41.57	38.17	41.47	10,548,770	+3.46(+9.11%)
Jan 31, 2022	37.57	38.08		38.00	4,342,498	+0.17(+0.45%)
Jan 28, 2022	37.47	38.13	36.70	37.83	4,144,035	+0.27(+0.71%)
Jan 27, 2022	38.30	39.07	37.07	37.57	5,021,696	-0.36(-0.95%)
Jan 26, 2022	38.83	39.75	37.35	37.93	6,376,806	-0.53(-1.39%)
Jan 25, 2022	36.68	38.59	35.80	38.46	5,511,102	+1.26(+3.38%)
Jan 24, 2022	36.44	37.37	35.27	37.20	8,204,558	-0.19(-0.51%)
Jan 21, 2022	38.11	38.40	37.18	37.39	5,259,587	-1.16(-3.01%)
Jan 20, 2022	39.94	40.18	38.50	38.55	4,777,658	-1.34(-3.36%)
Jan 19, 2022	41.16	41.75	39.61	39.90	4,839,005	-1.59(-3.83%)
Jan 18, 2022	40.81	41.91	40.32	41.48	5,363,476	+0.36(+0.88%)
Jan 14, 2022				41.12	0	+1.54(+3.89%)
Jan 13, 2022	39.95	40.82	39.48	39.58	4,534,158	-0.29(-0.72%)
Jan 12, 2022	38.96	40.53	38.95	39.87	8,942,995	+1.47(+3.84%)
Jan 11, 2022	38.20	38.59	37.26	38.39	5,287,534	+0.30(+0.80%)
Jan 10, 2022	38.01	38.70	37.52	38.09	5,079,178	-0.13(-0.35%)
Jan 07, 2022	37.57	38.35	37.51	38.22	4,136,240	+0.73(+1.95%)
Jan 06, 2022	37.56	37.96	36.16	37.49	4,172,883	+0.39(+1.05%)
Jan 05, 2022	38.87	39.14	37.07	37.10	5,062,057	-1.43(-3.70%)
Jan 04, 2022	38.67	38.97	38.16	38.53	4,253,092	+0.29(+0.77%)
Jan 03, 2022	37.57	38.57	37.57	38.23	3,993,063	+0.86(+2.29%)
Dec 31, 2021	37.12	37.51	37.01	37.38	1,954,494	+0.08(+0.20%)
Dec 30, 2021	37.86	38.24	37.26	37.30	2,399,514	-0.71(-1.88%)
Dec 29, 2021	37.91	38.31	37.78	38.01	2,966,878	+0.10(+0.25%)
Dec 28, 2021	38.05	38.35	37.74	37.92	2,884,387	-0.13(-0.35%)
Dec 27, 2021	37.43	38.05	36.91	38.05	2,833,257	+0.78(+2.09%)
Dec 23, 2021	36.91	37.61	36.75	37.27	4,062,173	+0.44(+1.19%)
Dec 22, 2021	35.58	36.95	35.55	36.83	5,581,718	+1.32(+3.72%)
Dec 21, 2021	34.54	35.61	34.45	35.51	4,283,397	+1.70(+5.04%)
Dec 20, 2021	34.00	34.09	32.89	33.81	4,943,230	-0.88(-2.52%)
Dec 17, 2021	34.55	35.11	34.21	34.68	6,884,008	-0.01(-0.03%)
Dec 16, 2021	34.99	35.85	34.62	34.69	4,307,141	+0.09(+0.25%)
Dec 15, 2021	33.91	34.63	33.08	34.61	4,493,209	+0.54(+1.59%)
Dec 14, 2021	33.86	34.99	33.86	34.06	3,694,510	-0.06(-0.17%)
Dec 13, 2021	34.80	35.25	33.60	34.12	3,808,218	-0.83(-2.37%)
Dec 10, 2021	34.98	35.80	34.19	34.95	4,882,550	+0.96(+2.83%)
Dec 09, 2021	34.04	34.40	33.79	33.99	2,952,107	-0.28(-0.80%)
Dec 08, 2021	34.43	34.85	34.01	34.26	3,300,172	+0.14(+0.42%)
Dec 07, 2021	33.44	34.64	33.41	34.12	6,512,594	+1.33(+4.06%)
Dec 06, 2021	33.24	33.35	32.39	32.79	3,597,912	+0.06(+0.17%)
Dec 03, 2021	33.05	33.77	32.41	32.73	4,776,845	-0.22(-0.66%)
Dec 02, 2021	32.55	33.23	32.25	32.95	6,585,601	+0.97(+3.03%)

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.