Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	39.60	39.82	38.50	38.78	20,753,624	+0.21(+0.54%)
Feb 25, 2022	40.13	39.94	38.57	38.57	18,368,448	-1.78(-4.41%)
Feb 24, 2022	43.80	43.86	40.29	40.35	27,807,770	-1.27(-3.05%)
Feb 23, 2022	39.62	41.73	39.51	41.62	22,223,040	+1.43(+3.56%)
Feb 22, 2022	39.80	40.86	39.12	40.19	33,007,294	+0.82(+2.09%)
Feb 18, 2022				39.37	0	+0.52(+1.34%)
Feb 17, 2022	37.82	38.95	37.72	38.85	15,284,594	+1.63(+4.38%)
Feb 16, 2022	37.69	38.03	37.01	37.22	14,227,716	-0.11(-0.30%)
Feb 15, 2022	37.74	37.84	37.31	37.33	12,316,890	-1.23(-3.19%)
Feb 14, 2022	38.41	39.22	38.13	38.56	30,279,820	+0.23(+0.59%)
Feb 11, 2022	36.88	38.57	36.50	38.33	25,336,816	+1.47(+3.98%)
Feb 10, 2022	36.57	37.21	35.57	36.87	21,077,054	+1.28(+3.59%)
Feb 09, 2022	35.97	36.01	35.56	35.59	11,257,456	-1.11(-3.02%)
Feb 08, 2022	37.37	37.62	36.52	36.70	11,689,261	-0.59(-1.58%)
Feb 07, 2022	36.93	37.52	36.68	37.28	11,537,651	+0.24(+0.64%)
Feb 04, 2022	37.46	37.87	36.37	37.05	19,320,564	-0.35(-0.94%)
Feb 03, 2022	36.75	37.56	36.43	37.40	22,962,392	+1.66(+4.64%)
Feb 02, 2022	36.04	36.43	35.62	35.74	13,442,890	-0.71(-1.95%)
Feb 01, 2022	36.80	37.43	36.34	36.45	8,949,417	-0.55(-1.48%)
Jan 31, 2022	38.45		36.88	37.00	12,843,364	-1.35(-3.51%)
Jan 28, 2022	40.07	40.97	38.35	38.34	11,832,586	-1.99(-4.93%)
Jan 27, 2022	39.04	40.65	38.42	40.33	13,567,597	+0.42(+1.04%)
Jan 26, 2022	38.57	40.73	37.97	39.92	13,098,880	+0.21(+0.52%)
Jan 25, 2022	40.07	41.01	38.95	39.71	13,214,379	+0.96(+2.47%)
Jan 24, 2022	40.16	42.16	38.68	38.75	21,694,186	-0.35(-0.90%)
Jan 21, 2022	37.81	39.10	37.42	39.10	17,110,840	+1.49(+3.95%)
Jan 20, 2022	36.50	37.70	35.67	37.61	11,498,919	+0.81(+2.19%)
Jan 19, 2022	35.81	36.86	35.57	36.81	9,933,414	+0.76(+2.10%)
Jan 18, 2022	35.58	36.24	35.56	36.05	10,855,903	+1.19(+3.42%)
Jan 14, 2022				34.86	0	+0.00(+0.00%)
Jan 13, 2022	33.75	35.02	33.67	34.86	11,023,947	+0.90(+2.65%)
Jan 12, 2022	33.86	34.24	33.63	33.96	6,477,967	-0.14(-0.42%)
Jan 11, 2022	34.76	35.26	34.10	34.10	5,971,096	-0.57(-1.64%)
Jan 10, 2022	35.14	36.09	34.67	34.67	9,557,519	+0.00(+0.00%)
Jan 07, 2022	34.38	34.91	34.22	34.67	7,016,292	+0.24(+0.69%)
Jan 06, 2022	34.38	34.76	33.96	34.43	8,033,526	+0.09(+0.28%)
Jan 05, 2022	33.11	34.34	33.01	34.34	5,014,070	+1.23(+3.72%)
Jan 04, 2022	32.82	33.34	32.73	33.11	3,519,837	+0.05(+0.14%)
Jan 03, 2022	33.20	33.58	33.01	33.06	3,108,372	-0.38(-1.13%)
Dec 31, 2021	33.29	33.48	33.15	33.44	2,951,837	+0.19(+0.57%)
Dec 30, 2021	33.01	33.34	32.87	33.25	2,425,560	+0.19(+0.57%)
Dec 29, 2021	33.11	33.29	32.92	33.06	2,261,408	-0.09(-0.29%)
Dec 28, 2021	33.01	33.29	32.87	33.15	3,494,029	+0.05(+0.14%)
Dec 27, 2021	33.86	33.86	33.11	33.11	2,315,252	-0.99(-2.92%)
Dec 23, 2021	34.34	34.37	33.82	34.10	2,929,818	-0.43(-1.23%)
Dec 22, 2021	35.28	35.28	34.48	34.53	4,116,245	-0.66(-1.88%)
Dec 21, 2021	35.90	36.29	35.19	35.19	6,555,687	-1.23(-3.38%)
Dec 20, 2021	36.66	37.13	36.42	36.42	9,196,995	+0.71(+1.99%)
Dec 17, 2021	35.47	36.04	35.00	35.71	10,578,263	+0.71(+2.03%)
Dec 16, 2021	34.10	35.28	34.05	35.00	9,116,221	+0.62(+1.79%)
Dec 15, 2021	35.57	35.90	34.34	34.38	8,610,421	-1.14(-3.20%)
Dec 14, 2021	35.57	35.99	35.14	35.52	6,309,043	+0.52(+1.49%)
Dec 13, 2021	34.48	35.09	34.43	35.00	4,602,893	+0.57(+1.65%)
Dec 10, 2021	34.62	35.05	34.38	34.43	3,991,573	-0.62(-1.76%)
Dec 09, 2021	34.86	35.09	34.68	35.05	3,883,813	+0.47(+1.37%)
Dec 08, 2021	34.72	35.05	34.53	34.57	3,305,690	-0.24(-0.68%)
Dec 07, 2021	35.43	35.43	34.72	34.81	4,973,302	-1.52(-4.17%)
Dec 06, 2021	36.80	37.18	35.99	36.33	7,830,278	-0.90(-2.42%)
Dec 03, 2021	36.23	37.94	36.09	37.23	7,911,641	+0.71(+1.95%)
Dec 02, 2021	37.65	37.75	36.28	36.52	7,635,022	-1.23(-3.26%)

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.