Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	39.21	39.37	38.70	39.14	5,917,849	-0.77(-1.92%)
Feb 25, 2022	39.30	40.05	39.71	39.91	4,677,109	+1.39(+3.62%)
Feb 24, 2022	38.65	38.90	37.93	38.52	6,854,916	-1.24(-3.12%)
Feb 23, 2022	40.11	40.14	39.69	39.76	4,055,175	+0.40(+1.01%)
Feb 22, 2022	39.32	39.62	39.14	39.36	9,591,143	-0.32(-0.81%)
Feb 18, 2022				39.68	0	-0.26(-0.65%)
Feb 17, 2022	40.05	40.15	39.71	39.94	2,768,574	-0.06(-0.16%)
Feb 16, 2022	39.92	40.09	39.79	40.01	3,976,564	-0.21(-0.53%)
Feb 15, 2022	39.84	40.38	39.82	40.22	6,044,206	+0.69(+1.75%)
Feb 14, 2022	40.61	40.62	39.34	39.53	8,774,090	-1.32(-3.23%)
Feb 11, 2022	40.91	41.20	40.81	40.85	3,416,579	-0.13(-0.32%)
Feb 10, 2022	41.22	41.96	40.87	40.98	8,233,306	+0.17(+0.41%)
Feb 09, 2022	41.17	41.40	40.74	40.81	4,216,212	-0.89(-2.12%)
Feb 08, 2022	41.76	41.76	41.36	41.69	7,478,185	+0.21(+0.51%)
Feb 07, 2022	41.28	41.57	41.25	41.48	3,630,611	+0.18(+0.42%)
Feb 04, 2022	41.43	41.66	41.29	41.31	7,295,529	-0.11(-0.27%)
Feb 03, 2022	41.79		41.42	41.42	5,362,720	-0.72(-1.71%)
Feb 02, 2022	41.54	42.19	41.46	42.14	4,238,995	+0.47(+1.13%)
Feb 01, 2022	41.49	41.71	41.35	41.67	3,337,737	+0.34(+0.83%)
Jan 31, 2022	41.28	41.44	41.06	41.33	3,160,529	-0.40(-0.95%)
Jan 28, 2022	41.71	41.78	41.33	41.72	4,205,778	-0.45(-1.07%)
Jan 27, 2022	41.14	42.27	41.11	42.17	8,584,570	+1.47(+3.60%)
Jan 26, 2022	41.02	41.20	40.56	40.71	4,381,582	-0.20(-0.50%)
Jan 25, 2022	40.58	41.05	40.31	40.91	4,921,371	-0.01(-0.02%)
Jan 24, 2022	41.10	41.16	40.18	40.92	9,764,369	-0.66(-1.60%)
Jan 21, 2022	41.57	41.92	41.34	41.58	5,929,809	+0.20(+0.49%)
Jan 20, 2022	41.65	41.75	41.30	41.38	6,113,938	-0.75(-1.77%)
Jan 19, 2022	42.38	42.72	41.97	42.13	9,077,529	-1.04(-2.41%)
Jan 18, 2022	42.75	43.20	42.69	43.17	9,805,058	+1.24(+2.97%)
Jan 14, 2022				41.92	0	+0.38(+0.91%)
Jan 13, 2022	41.89	41.90	41.50	41.55	3,639,025	-0.17(-0.40%)
Jan 12, 2022	41.76	41.76	41.58	41.71	3,900,768	+0.18(+0.44%)
Jan 11, 2022	41.19	41.57	41.05	41.53	4,474,812	+0.18(+0.45%)
Jan 10, 2022	40.45	41.34	40.43	41.34	4,413,457	+0.91(+2.26%)
Jan 07, 2022	40.20	40.58	40.16	40.43	3,070,222	+0.44(+1.11%)
Jan 06, 2022	40.15	40.24	39.90	39.99	2,818,255	-0.21(-0.53%)
Jan 05, 2022	40.52	40.77	40.19	40.20	4,003,079	+0.06(+0.14%)
Jan 04, 2022	40.17	40.42	40.03	40.15	3,431,689	-0.12(-0.30%)
Jan 03, 2022	40.67	40.74	40.08	40.27	2,561,554	-0.40(-0.97%)
Dec 31, 2021	40.64	40.81	40.56	40.66	2,448,584	-0.02(-0.05%)
Dec 30, 2021	40.97	41.08	40.68	40.68	2,410,503	-0.30(-0.72%)
Dec 29, 2021	40.72	41.00	40.66	40.98	2,967,849	+0.30(+0.75%)
Dec 28, 2021	40.56	40.71	40.46	40.67	2,394,424	+0.02(+0.05%)
Dec 27, 2021	40.50	40.68	40.37	40.65	2,219,855	+0.30(+0.75%)
Dec 23, 2021	40.37	40.65	40.34	40.35	3,270,433	-0.01(-0.02%)
Dec 22, 2021	40.01	40.40	39.92	40.36	3,400,250	+0.38(+0.95%)
Dec 21, 2021	39.71	40.06	39.56	39.98	4,769,645	+0.28(+0.70%)
Dec 20, 2021	39.45	39.72	39.32	39.70	4,937,830	-0.04(-0.09%)
Dec 17, 2021	40.20	40.41	39.74	39.74	5,719,599	-0.66(-1.64%)
Dec 16, 2021	39.88	40.47	39.85	40.40	6,402,538	+0.15(+0.37%)
Dec 15, 2021	39.54	40.30	39.46	40.26	5,106,084	+0.70(+1.77%)
Dec 14, 2021	39.46	39.70	39.36	39.56	3,035,522	-0.19(-0.49%)
Dec 13, 2021	39.71	39.88	39.61	39.75	2,904,030	-0.06(-0.14%)
Dec 10, 2021	39.46	39.90	39.44	39.80	4,162,082	+0.34(+0.86%)
Dec 09, 2021	39.56	39.59	39.29	39.46	3,164,214	+0.11(+0.28%)
Dec 08, 2021	39.29	39.45	39.08	39.35	3,862,770	+0.28(+0.71%)
Dec 07, 2021	38.67	39.11	38.55	39.08	5,971,531	+0.57(+1.48%)
Dec 06, 2021	38.62	38.84	38.49	38.50	3,357,074	+0.47(+1.24%)
Dec 03, 2021	38.19	38.27	37.82	38.03	4,431,809	-0.20(-0.53%)
Dec 02, 2021	38.37	38.57	38.14	38.24	4,972,859	+0.09(+0.24%)

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.