Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.26	41.66	41.00	41.60	10,660,867	-0.15(-0.37%)
Feb 25, 2022	40.62	42.16	41.52	41.75	14,526,410	+1.55(+3.85%)
Feb 24, 2022	41.13	41.27	39.42	40.20	24,033,828	-1.93(-4.58%)
Feb 23, 2022	41.76	42.22	41.52	42.13	10,798,084	+0.54(+1.31%)
Feb 22, 2022	41.92	42.12	41.15	41.59	10,576,775	-0.37(-0.89%)
Feb 18, 2022				41.96	0	+0.30(+0.72%)
Feb 17, 2022	40.79	41.74	40.74	41.66	9,556,814	+0.82(+2.01%)
Feb 16, 2022	40.83	41.31	40.66	40.84	8,907,938	+0.03(+0.08%)
Feb 15, 2022	40.82	41.13	40.59	40.81	6,859,465	+0.19(+0.46%)
Feb 14, 2022	40.85	41.04	40.13	40.62	8,600,663	-0.23(-0.56%)
Feb 11, 2022	40.73	41.13	40.65	40.85	8,430,199	+0.15(+0.38%)
Feb 10, 2022	41.04	41.39	40.55	40.70	9,517,997	-0.34(-0.83%)
Feb 09, 2022	41.00	41.27	40.96	41.04	7,744,789	+0.15(+0.36%)
Feb 08, 2022	41.08	41.20	40.71	40.89	6,770,388	+0.02(+0.06%)
Feb 07, 2022	40.78	41.12	40.55	40.87	8,673,452	+0.16(+0.40%)
Feb 04, 2022	40.73	41.13	40.46	40.70	8,491,961	-0.19(-0.46%)
Feb 03, 2022	41.28			40.89	7,415,990	-0.06(-0.16%)
Feb 02, 2022	41.01	41.30	40.87	40.95	8,384,290	-0.41(-0.98%)
Feb 01, 2022	41.34	41.38	40.84	41.36	8,790,056	+0.10(+0.24%)
Jan 31, 2022	40.62	41.42		41.26	11,358,791	+0.32(+0.79%)
Jan 28, 2022	40.51	40.95	40.05	40.94	9,311,379	+0.11(+0.28%)
Jan 27, 2022	40.47	41.53	40.20	40.83	13,915,450	+0.71(+1.76%)
Jan 26, 2022	40.60	40.87	39.84	40.12	14,444,414	-0.45(-1.12%)
Jan 25, 2022	40.12	40.73	39.45	40.57	11,905,553	+0.06(+0.16%)
Jan 24, 2022	40.74	41.11	39.62	40.51	15,594,497	-0.30(-0.74%)
Jan 21, 2022	40.93	41.34	40.62	40.81	10,985,069	-0.01(-0.02%)
Jan 20, 2022	40.44	41.05	40.22	40.82	11,675,479	+0.19(+0.48%)
Jan 19, 2022	40.90	40.97	40.44	40.62	7,921,480	-0.30(-0.73%)
Jan 18, 2022	41.34	41.66	40.84	40.92	10,944,961	-0.28(-0.69%)
Jan 14, 2022				41.21	0	+0.41(+0.99%)
Jan 13, 2022	40.23	40.90	40.16	40.80	11,193,393	+0.67(+1.66%)
Jan 12, 2022	39.99	40.19	39.42	40.14	15,647,301	+0.01(+0.02%)
Jan 11, 2022	40.83	40.95	39.95	40.13	19,233,852	-0.86(-2.10%)
Jan 10, 2022	40.62	41.08	40.52	40.99	16,510,796	+0.62(+1.55%)
Jan 07, 2022	39.90	40.55	39.82	40.36	9,986,241	+0.45(+1.14%)
Jan 06, 2022	39.88	40.32	39.63	39.91	12,493,758	+0.46(+1.17%)
Jan 05, 2022	39.37	39.96	39.20	39.45	14,187,534	-0.32(-0.80%)
Jan 04, 2022	38.93	40.01	38.91	39.76	14,361,892	+0.86(+2.21%)
Jan 03, 2022	38.42	38.93	38.26	38.90	12,710,589	+0.47(+1.22%)
Dec 31, 2021	38.34	38.47	38.15	38.43	6,708,217	+0.11(+0.30%)
Dec 30, 2021	38.54	38.62	38.29	38.32	4,999,240	-0.12(-0.32%)
Dec 29, 2021	38.37	38.56	38.30	38.44	8,557,422	+0.02(+0.04%)
Dec 28, 2021	37.90	38.45	37.90	38.42	6,728,954	+0.48(+1.26%)
Dec 27, 2021	37.66	37.98	37.53	37.95	7,011,615	+0.07(+0.19%)
Dec 23, 2021	37.95	38.24	37.80	37.87	9,285,739	-0.15(-0.38%)
Dec 22, 2021	38.01	38.10	37.15	38.02	9,860,700	+0.01(+0.02%)
Dec 21, 2021	38.35	38.51	37.93	38.01	11,439,626	-0.27(-0.71%)
Dec 20, 2021	38.14	38.43	37.84	38.28	13,837,234	-0.11(-0.29%)
Dec 17, 2021	37.67	38.86	37.44	38.39	34,112,848	+0.72(+1.90%)
Dec 16, 2021	36.67	37.90	36.64	37.68	15,912,819	+1.11(+3.02%)
Dec 15, 2021	36.24	36.67	36.20	36.57	10,558,539	+0.45(+1.23%)
Dec 14, 2021	36.01	36.40	35.91	36.12	13,510,227	+0.03(+0.09%)
Dec 13, 2021	35.83	36.20	35.57	36.09	8,697,687	+0.21(+0.60%)
Dec 10, 2021	35.81	36.06	35.65	35.88	7,991,079	+0.40(+1.12%)
Dec 09, 2021	35.23	35.61	35.11	35.48	9,617,713	+0.06(+0.16%)
Dec 08, 2021	35.46	35.69	35.17	35.42	8,040,641	+0.02(+0.07%)
Dec 07, 2021	35.36	35.64	35.21	35.40	9,147,988	+0.05(+0.14%)
Dec 06, 2021	35.18	35.62	35.08	35.35	8,833,336	+0.41(+1.16%)
Dec 03, 2021	34.64	34.97	34.42	34.95	10,844,462	+0.57(+1.64%)
Dec 02, 2021	34.45	34.66	34.27	34.38	10,042,633	+0.17(+0.51%)

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.