Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.16	42.42	41.55	42.37	3,129,331	-0.91(-2.10%)
Feb 25, 2022	41.89	43.52	42.37	43.28	1,687,360	+1.62(+3.89%)
Feb 24, 2022	40.97	41.81	40.45	41.66	3,118,772	-0.48(-1.13%)
Feb 23, 2022	43.70	43.93	41.85	42.13	3,843,633	-1.36(-3.12%)
Feb 22, 2022	43.69	44.16	43.14	43.49	2,146,246	-0.17(-0.39%)
Feb 18, 2022				43.66	0	+0.13(+0.30%)
Feb 17, 2022	43.89	44.33	43.14	43.53	3,647,570	-0.61(-1.38%)
Feb 16, 2022	44.25	44.84	43.93	44.14	1,682,526	-0.26(-0.59%)
Feb 15, 2022	43.29	44.70	43.11	44.40	2,973,419	+1.54(+3.60%)
Feb 14, 2022	43.53	43.69	42.58	42.86	2,449,496	-0.63(-1.44%)
Feb 11, 2022	43.45	44.11	43.23	43.48	2,046,343	-0.20(-0.45%)
Feb 10, 2022	44.08	44.85	43.47	43.68	2,348,103	-0.45(-1.02%)
Feb 09, 2022	44.18	44.69	44.04	44.13	1,959,412	+0.26(+0.59%)
Feb 08, 2022	42.64	43.91	42.41	43.87	3,263,211	+1.70(+4.04%)
Feb 07, 2022	42.59	42.80	41.94	42.16	3,531,107	-0.07(-0.18%)
Feb 04, 2022	42.83	43.20	41.99	42.24	2,680,066	-0.71(-1.65%)
Feb 03, 2022	42.23			42.95	2,789,126	+0.25(+0.59%)
Feb 02, 2022	42.79	42.96	42.15	42.69	3,132,004	-0.43(-0.99%)
Feb 01, 2022	43.04	43.67	42.78	43.12	2,728,055	+0.15(+0.35%)
Jan 31, 2022	41.05	43.13		42.97	3,055,933	+1.62(+3.92%)
Jan 28, 2022	40.71	41.45	40.18	41.35	2,500,649	+0.52(+1.28%)
Jan 27, 2022	40.87	42.06	40.47	40.83	2,727,824	+0.44(+1.08%)
Jan 26, 2022	41.30	41.99	40.07	40.40	1,688,955	-0.66(-1.61%)
Jan 25, 2022	41.15	41.58	40.27	41.06	2,073,876	-0.83(-1.98%)
Jan 24, 2022	40.09	42.00	39.36	41.88	3,443,117	+1.03(+2.53%)
Jan 21, 2022	42.11	42.30	40.64	40.85	2,610,590	-1.27(-3.01%)
Jan 20, 2022	42.09	43.23	41.37	42.12	3,628,201	-0.96(-2.23%)
Jan 19, 2022	42.82	43.43	42.50	43.08	2,224,773	+0.50(+1.18%)
Jan 18, 2022	43.24	43.47	42.17	42.57	1,776,930	-1.10(-2.52%)
Jan 14, 2022				43.67	0	-0.32(-0.72%)
Jan 13, 2022	43.06	44.23	42.93	43.99	2,721,230	+1.16(+2.72%)
Jan 12, 2022	42.97	43.23	42.47	42.82	2,216,887	+0.06(+0.13%)
Jan 11, 2022	42.80	42.90	42.15	42.77	2,523,259	+0.34(+0.79%)
Jan 10, 2022	43.88	44.37	42.03	42.43	1,626,780	-1.27(-2.90%)
Jan 07, 2022	43.06	43.86	42.99	43.70	1,827,131	+0.75(+1.76%)
Jan 06, 2022	43.57	44.09	42.79	42.95	2,625,732	-0.05(-0.11%)
Jan 05, 2022	42.76	43.84	42.76	42.99	3,246,478	+0.38(+0.90%)
Jan 04, 2022	41.46	43.30	41.46	42.61	2,121,038	+1.47(+3.58%)
Jan 03, 2022	41.56	42.00	41.07	41.14	1,548,355	-0.16(-0.38%)
Dec 31, 2021	41.00	41.36	41.00	41.30	1,080,389	+0.13(+0.32%)
Dec 30, 2021	41.37	41.85	41.07	41.17	915,093	-0.06(-0.14%)
Dec 29, 2021	41.14	41.51	41.02	41.22	648,142	+0.08(+0.20%)
Dec 28, 2021	40.74	41.26	40.74	41.14	1,017,101	+0.40(+0.98%)
Dec 27, 2021	40.03	40.75	39.99	40.74	1,164,519	+0.71(+1.77%)
Dec 23, 2021	40.12	40.45	39.98	40.03	1,302,367	+0.13(+0.33%)
Dec 22, 2021	40.22	40.39	39.81	39.90	1,349,703	-0.43(-1.06%)
Dec 21, 2021	40.03	40.51	39.83	40.33	1,799,973	+0.78(+1.98%)
Dec 20, 2021	40.00	40.19	38.96	39.55	2,872,624	-1.36(-3.32%)
Dec 17, 2021	41.98	42.11	40.80	40.91	4,749,845	-1.01(-2.40%)
Dec 16, 2021	41.03	42.33	41.03	41.91	2,396,389	+1.36(+3.35%)
Dec 15, 2021	40.49	40.59	39.98	40.55	1,654,946	+0.23(+0.58%)
Dec 14, 2021	40.12	40.93	40.03	40.32	2,530,208	+0.27(+0.67%)
Dec 13, 2021	40.68	40.72	39.87	40.05	1,754,538	-0.56(-1.38%)
Dec 10, 2021	41.45	41.45	40.33	40.61	1,930,197	-0.39(-0.95%)
Dec 09, 2021	41.47	41.53	40.85	41.00	2,394,733	-0.50(-1.21%)
Dec 08, 2021	42.19	42.74	41.04	41.50	3,236,923	-0.57(-1.35%)
Dec 07, 2021	42.70	42.82	41.95	42.07	2,681,335	-0.27(-0.64%)
Dec 06, 2021	42.35	43.44	42.15	42.34	3,239,934	+0.67(+1.61%)
Dec 03, 2021	41.76	42.96	41.46	41.67	2,679,449	-0.20(-0.47%)
Dec 02, 2021	40.98	42.15	40.76	41.87	2,235,321	+1.35(+3.33%)

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.