Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	40.47	41.00	40.47	40.98	139,243	+0.25(+0.62%)
Feb 25, 2022	39.80	40.76	40.06	40.72	131,750	+1.18(+3.00%)
Feb 24, 2022	38.87	39.60	38.78	39.54	275,948	+0.42(+1.07%)
Feb 23, 2022	39.83	39.95	39.10	39.12	185,195	-0.69(-1.73%)
Feb 22, 2022	39.95	39.95	39.58	39.81	326,043	-0.06(-0.14%)
Feb 18, 2022				39.87	0	-0.11(-0.28%)
Feb 17, 2022	39.80	40.14	39.50	39.98	116,369	+0.07(+0.19%)
Feb 16, 2022	39.88	40.10	39.57	39.90	152,485	+0.09(+0.23%)
Feb 15, 2022	40.25	40.40	39.66	39.81	149,838	-0.20(-0.49%)
Feb 14, 2022	40.34	40.46	39.61	40.01	184,951	-0.31(-0.76%)
Feb 11, 2022	40.46	40.77	40.14	40.31	439,967	-0.01(-0.02%)
Feb 10, 2022	40.99	41.14	40.21	40.32	907,632	-1.05(-2.55%)
Feb 09, 2022	41.37	41.56	41.25	41.38	558,487	+0.20(+0.48%)
Feb 08, 2022	41.27	41.40	41.10	41.18	117,395	+0.05(+0.11%)
Feb 07, 2022	41.22	41.32	40.93	41.13	149,254	-0.08(-0.20%)
Feb 04, 2022	41.27	41.54	40.79	41.22	140,650	-0.35(-0.85%)
Feb 03, 2022	41.64			41.57	103,055	-0.17(-0.40%)
Feb 02, 2022	41.26	41.82	41.20	41.74	199,410	+0.52(+1.27%)
Feb 01, 2022	41.73	41.80	40.86	41.22	212,196	-0.55(-1.32%)
Jan 31, 2022	40.85	41.77		41.77	425,026	+0.76(+1.84%)
Jan 28, 2022	40.43	41.04	40.14	41.01	163,140	+0.53(+1.31%)
Jan 27, 2022	40.50	41.04	40.33	40.48	187,195	+0.23(+0.58%)
Jan 26, 2022	40.68	41.06	39.99	40.25	220,523	-0.29(-0.71%)
Jan 25, 2022	40.58	40.88	40.33	40.54	352,388	-0.53(-1.29%)
Jan 24, 2022	41.41	41.49	40.06	41.07	300,231	-0.42(-1.01%)
Jan 21, 2022	41.71	41.92	41.40	41.49	518,345	-0.07(-0.18%)
Jan 20, 2022	41.65	42.21	41.54	41.56	677,475	-0.03(-0.07%)
Jan 19, 2022	41.41	41.94	41.41	41.59	108,109	+0.18(+0.43%)
Jan 18, 2022	41.65	41.65	41.15	41.41	264,141	-0.54(-1.29%)
Jan 14, 2022				41.96	0	-0.19(-0.44%)
Jan 13, 2022	42.03	42.30	41.96	42.14	2,170,774	+0.12(+0.29%)
Jan 12, 2022	41.83	42.08	41.63	42.02	2,256,105	+0.16(+0.38%)
Jan 11, 2022	42.21	42.37	41.56	41.86	349,934	-0.35(-0.82%)
Jan 10, 2022	42.50	42.52	42.03	42.21	330,095	-0.31(-0.72%)
Jan 07, 2022	42.16	42.69	41.88	42.52	324,971	+0.34(+0.80%)
Jan 06, 2022	42.64	42.74	42.13	42.18	286,665	-0.40(-0.94%)
Jan 05, 2022	42.70	43.08	42.58	42.58	115,714	-0.11(-0.26%)
Jan 04, 2022	42.90	43.19	42.67	42.69	272,955	-0.12(-0.28%)
Jan 03, 2022	43.21	43.21	42.33	42.81	179,394	-0.39(-0.91%)
Dec 31, 2021	42.97	43.35	42.89	43.21	585,490	+0.15(+0.35%)
Dec 30, 2021	42.97	43.08	42.75	43.06	95,355	+0.18(+0.41%)
Dec 29, 2021	42.70	42.91	42.61	42.88	145,340	+0.23(+0.55%)
Dec 28, 2021	42.37	42.66	42.35	42.65	93,281	+0.35(+0.82%)
Dec 27, 2021	42.06	42.30	41.97	42.30	110,013	+0.21(+0.51%)
Dec 23, 2021	42.12	42.27	42.07	42.09	83,763	-0.03(-0.07%)
Dec 22, 2021	41.85	42.13	41.77	42.11	130,830	+0.20(+0.47%)
Dec 21, 2021	42.05	42.31	41.72	41.92	129,200	+0.01(+0.02%)
Dec 20, 2021	41.65	41.97	41.23	41.91	184,138	-0.05(-0.11%)
Dec 17, 2021	42.46	42.50	41.88	41.96	106,852	-0.56(-1.31%)
Dec 16, 2021	42.40	42.79	42.29	42.51	147,750	+0.19(+0.44%)
Dec 15, 2021	41.73	42.37	41.68	42.33	103,299	+0.65(+1.56%)
Dec 14, 2021	41.92	42.02	41.48	41.68	96,165	-0.25(-0.60%)
Dec 13, 2021	41.44	42.12	41.44	41.93	121,366	+0.47(+1.14%)
Dec 10, 2021	41.39	41.61	41.35	41.46	91,084	+0.20(+0.49%)
Dec 09, 2021	41.37	41.46	41.00	41.25	122,283	-0.11(-0.27%)
Dec 08, 2021	41.40	41.58	41.12	41.36	115,142	+0.01(+0.02%)
Dec 07, 2021	41.22	41.45	40.97	41.35	112,950	+0.29(+0.70%)
Dec 06, 2021	40.63	41.43	40.63	41.07	129,385	+0.69(+1.70%)
Dec 03, 2021	40.19	40.40	39.72	40.38	88,715	+0.31(+0.76%)
Dec 02, 2021	39.70	40.38	39.70	40.08	84,171	+0.56(+1.41%)

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.