Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	40.56	41.47	40.40	41.42	2,772,956	-0.06(-0.15%)
Feb 25, 2022	39.78	41.49	40.84	41.48	2,756,213	+2.03(+5.13%)
Feb 24, 2022	39.11	39.66	38.25	39.45	3,740,016	-0.09(-0.22%)
Feb 23, 2022	40.71	41.04	39.49	39.54	2,859,088	-1.03(-2.53%)
Feb 22, 2022	41.32	41.54	40.22	40.57	2,967,957	-0.95(-2.28%)
Feb 18, 2022				41.51	0	+0.45(+1.10%)
Feb 17, 2022	42.02	42.14	41.01	41.06	1,792,130	-1.27(-3.00%)
Feb 16, 2022	42.13	42.85	42.07	42.33	2,004,009	-0.03(-0.06%)
Feb 15, 2022	42.03	42.66	41.91	42.36	5,130,514	+0.80(+1.92%)
Feb 14, 2022	42.13	42.37	41.08	41.56	4,925,445	-0.70(-1.65%)
Feb 11, 2022	42.84	43.37	42.08	42.25	4,705,969	-0.61(-1.42%)
Feb 10, 2022	44.02	44.36	42.70	42.86	2,611,235	-1.60(-3.60%)
Feb 09, 2022	44.47	44.69	44.26	44.46	2,236,708	+0.19(+0.43%)
Feb 08, 2022	43.86	44.43	43.42	44.27	1,686,367	+0.76(+1.74%)
Feb 07, 2022	43.84	43.99	43.43	43.51	4,136,325	-0.21(-0.48%)
Feb 04, 2022	43.86	44.17	43.12	43.72	1,759,841	-0.31(-0.71%)
Feb 03, 2022	44.30	44.62	43.88	44.04	1,684,174	-0.26(-0.59%)
Feb 02, 2022	44.28	44.56	43.82	44.30	1,794,827	+0.12(+0.28%)
Feb 01, 2022	43.64	44.21	43.22	44.17	2,012,591	+0.40(+0.91%)
Jan 31, 2022	43.10	43.80		43.77	2,150,544	+0.50(+1.15%)
Jan 28, 2022	42.68	43.25	41.97	43.28	1,666,546	+0.66(+1.55%)
Jan 27, 2022	43.47	43.80	42.30	42.62	2,068,460	-0.33(-0.77%)
Jan 26, 2022	43.90	44.37	42.55	42.95	2,177,529	-0.58(-1.34%)
Jan 25, 2022	43.22	43.90	42.28	43.53	2,881,887	-0.21(-0.48%)
Jan 24, 2022	42.90	43.85	41.89	43.74	3,673,436	+0.27(+0.62%)
Jan 21, 2022	43.98	44.13	43.04	43.47	9,746,045	-0.99(-2.23%)
Jan 20, 2022	45.92	46.43	44.34	44.46	2,928,395	-1.41(-3.07%)
Jan 19, 2022	47.25	47.60	45.83	45.87	2,250,927	-1.26(-2.67%)
Jan 18, 2022	48.50	48.60	47.01	47.13	2,273,138	-1.44(-2.97%)
Jan 14, 2022				48.57	0	+0.01(+0.02%)
Jan 13, 2022	48.23	49.07	48.23	48.56	1,888,052	+0.48(+0.99%)
Jan 12, 2022	47.82	48.45	47.49	48.09	1,666,269	+0.39(+0.82%)
Jan 11, 2022	46.78	47.70	46.64	47.70	1,699,482	+1.12(+2.41%)
Jan 10, 2022	46.56	46.83	45.85	46.57	1,902,033	+0.27(+0.58%)
Jan 07, 2022	46.50	46.83	46.14	46.30	2,087,927	+0.13(+0.28%)
Jan 06, 2022	45.84	46.31	45.54	46.17	1,477,721	+0.77(+1.70%)
Jan 05, 2022	45.64	46.17	45.30	45.40	2,389,697	-0.09(-0.19%)
Jan 04, 2022	45.07	45.83	44.96	45.49	3,789,860	+0.78(+1.75%)
Jan 03, 2022	45.44	45.61	44.35	44.70	1,826,287	-0.66(-1.46%)
Dec 31, 2021	45.13	45.69	45.13	45.37	897,330	+0.15(+0.33%)
Dec 30, 2021	45.42	46.08	45.20	45.22	872,866	-0.10(-0.21%)
Dec 29, 2021	45.08	45.47	45.03	45.31	773,389	+0.40(+0.89%)
Dec 28, 2021	44.72	45.35	44.72	44.91	681,736	+0.07(+0.16%)
Dec 27, 2021	44.13	44.91	43.94	44.84	1,400,931	+0.59(+1.34%)
Dec 23, 2021	44.34	44.61	44.18	44.25	734,479	+0.12(+0.28%)
Dec 22, 2021	43.69	44.13	43.44	44.13	1,672,298	+0.50(+1.14%)
Dec 21, 2021	43.01	43.98	43.01	43.64	1,584,303	+1.00(+2.34%)
Dec 20, 2021	43.27	43.28	42.14	42.64	3,534,579	-1.14(-2.60%)
Dec 17, 2021	44.04	44.70	43.76	43.77	2,856,998	-0.50(-1.14%)
Dec 16, 2021	44.31	44.83	44.10	44.28	3,469,990	+0.28(+0.63%)
Dec 15, 2021	43.84	44.09	43.51	44.00	3,494,146	+0.47(+1.09%)
Dec 14, 2021	43.51	44.36	43.51	43.53	2,485,626	+0.09(+0.20%)
Dec 13, 2021	43.51	43.99	43.33	43.44	1,728,490	+0.08(+0.18%)
Dec 10, 2021	43.65	43.78	43.10	43.36	1,551,275	-0.10(-0.24%)
Dec 09, 2021	43.77	43.96	43.47	43.47	1,518,634	-0.61(-1.39%)
Dec 08, 2021	44.11	44.47	43.96	44.08	2,291,287	+0.18(+0.41%)
Dec 07, 2021	43.90	44.38	43.60	43.90	2,260,549	+0.62(+1.43%)
Dec 06, 2021	42.91	43.78	42.90	43.28	4,086,481	+0.59(+1.39%)
Dec 03, 2021	43.68	43.91	42.60	42.68	1,757,476	-0.84(-1.94%)
Dec 02, 2021	42.94	43.91	42.85	43.53	2,906,537	+1.07(+2.52%)

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.