Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.03	35.67	34.89	35.43	582,140	-0.01(-0.03%)
Feb 25, 2022	35.34	35.74	35.15	35.44	453,549	+0.24(+0.67%)
Feb 24, 2022	35.06	35.29	34.36	35.21	272,823	-0.43(-1.21%)
Feb 23, 2022	36.16	36.39	35.49	35.64	278,224	-0.31(-0.87%)
Feb 22, 2022	36.74	36.92	35.87	35.95	191,408	-0.76(-2.06%)
Feb 18, 2022				36.71	0	+0.11(+0.29%)
Feb 17, 2022	36.85	36.97	36.46	36.60	246,272	-0.58(-1.56%)
Feb 16, 2022	37.02	37.47	36.79	37.18	142,372	-0.15(-0.39%)
Feb 15, 2022	36.74	37.47	36.65	37.33	211,092	+1.06(+2.92%)
Feb 14, 2022	36.53	36.97	36.08	36.27	330,158	-0.11(-0.30%)
Feb 11, 2022	36.56	36.63	35.80	36.38	253,968	+0.15(+0.41%)
Feb 10, 2022	36.35	37.13	36.04	36.23	176,121	-0.69(-1.86%)
Feb 09, 2022	36.97	37.45	36.77	36.91	185,659	+0.36(+0.99%)
Feb 08, 2022	36.25	36.76	36.20	36.55	285,272	+0.66(+1.83%)
Feb 07, 2022	35.94	36.43	35.81	35.89	219,987	-0.17(-0.46%)
Feb 04, 2022	36.53	36.97	35.85	36.06	501,997	-0.71(-1.92%)
Feb 03, 2022	37.19		36.66	36.77	177,745	-0.70(-1.86%)
Feb 02, 2022	38.23	38.68	37.40	37.46	194,669	-0.76(-1.98%)
Feb 01, 2022	38.29	38.78	37.54	38.22	216,325	-0.07(-0.18%)
Jan 31, 2022	37.18	38.29		38.29	366,895	+0.85(+2.28%)
Jan 28, 2022	37.19	37.47	36.39	37.43	127,826	+0.13(+0.34%)
Jan 27, 2022	38.02	38.40	36.89	37.31	195,216	-0.40(-1.07%)
Jan 26, 2022	38.87	39.20	37.38	37.71	345,809	-0.58(-1.51%)
Jan 25, 2022	38.48	38.94	37.34	38.29	439,054	-0.78(-1.98%)
Jan 24, 2022	38.08	39.27	37.68	39.06	317,842	+0.39(+1.01%)
Jan 21, 2022	38.54	39.90	38.27	38.67	278,610	+0.06(+0.15%)
Jan 20, 2022	39.42	39.86	38.49	38.61	216,869	-0.63(-1.60%)
Jan 19, 2022	40.42	40.58	39.23	39.24	169,957	-1.19(-2.94%)
Jan 18, 2022	40.70	40.97	39.89	40.43	232,210	-0.63(-1.53%)
Jan 14, 2022				41.06	0	-0.01(-0.02%)
Jan 13, 2022	40.96	41.54	40.92	41.07	87,246	+0.23(+0.55%)
Jan 12, 2022	41.34	41.53	40.68	40.84	158,146	-0.31(-0.76%)
Jan 11, 2022	40.88	41.27	40.19	41.15	221,863	+0.27(+0.67%)
Jan 10, 2022	41.15	41.15	40.30	40.88	191,587	-0.24(-0.57%)
Jan 07, 2022	41.96	42.24	41.11	41.11	204,083	-1.10(-2.60%)
Jan 06, 2022	42.34	42.59	41.99	42.21	227,450	-0.13(-0.30%)
Jan 05, 2022	43.19	43.38	42.31	42.34	133,310	-0.79(-1.84%)
Jan 04, 2022	42.49	43.48	42.48	43.14	187,107	+0.75(+1.76%)
Jan 03, 2022	42.62	43.14	42.05	42.39	157,601	-0.14(-0.32%)
Dec 31, 2021	42.03	42.66	41.91	42.53	193,936	+0.46(+1.10%)
Dec 30, 2021	42.58	42.62	42.01	42.07	152,105	-0.41(-0.97%)
Dec 29, 2021	42.17	42.53	41.95	42.48	271,108	+0.32(+0.77%)
Dec 28, 2021	42.08	42.48	41.97	42.15	198,426	+0.05(+0.12%)
Dec 27, 2021	41.63	42.13	40.96	42.11	304,461	+0.53(+1.27%)
Dec 23, 2021	41.87	42.07	41.52	41.58	259,494	+0.09(+0.21%)
Dec 22, 2021	40.80	41.51	40.42	41.49	330,083	+0.59(+1.44%)
Dec 21, 2021	39.90	40.95	39.85	40.90	288,281	+1.23(+3.09%)
Dec 20, 2021	40.62	40.99	39.16	39.67	358,227	-1.54(-3.74%)
Dec 17, 2021	41.67	41.94	40.60	41.21	1,425,144	-0.60(-1.43%)
Dec 16, 2021	42.94	43.07	41.66	41.81	368,689	-1.00(-2.34%)
Dec 15, 2021	42.25	42.81	41.61	42.81	459,984	+0.84(+2.01%)
Dec 14, 2021	42.60	43.00	41.84	41.97	372,223	-0.67(-1.57%)
Dec 13, 2021	43.13	43.40	42.47	42.64	212,142	-0.65(-1.50%)
Dec 10, 2021	43.24	43.45	42.91	43.28	236,870	+0.26(+0.62%)
Dec 09, 2021	43.52	43.82	42.99	43.02	249,315	-0.79(-1.81%)
Dec 08, 2021	43.91	44.08	43.44	43.81	264,887	+0.03(+0.07%)
Dec 07, 2021	44.39	44.41	43.55	43.78	329,421	-0.27(-0.62%)
Dec 06, 2021	43.55	44.57	43.55	44.06	262,534	+0.89(+2.07%)
Dec 03, 2021	43.71	43.89	42.83	43.17	257,843	-0.26(-0.61%)
Dec 02, 2021	42.53	43.78	42.37	43.43	226,705	+1.22(+2.88%)

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.