Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.08	35.72	34.94	35.48	581,351	-0.01(-0.03%)
Feb 25, 2022	35.38	35.79	35.20	35.49	452,934	+0.24(+0.67%)
Feb 24, 2022	35.11	35.33	34.41	35.26	272,453	-0.43(-1.21%)
Feb 23, 2022	36.21	36.44	35.54	35.69	277,847	-0.31(-0.87%)
Feb 22, 2022	36.79	36.97	35.92	36.00	191,148	-0.76(-2.06%)
Feb 18, 2022				36.76	0	+0.11(+0.29%)
Feb 17, 2022	36.90	37.02	36.51	36.65	245,938	-0.58(-1.56%)
Feb 16, 2022	37.07	37.52	36.84	37.23	142,179	-0.15(-0.39%)
Feb 15, 2022	36.79	37.52	36.70	37.38	210,805	+1.06(+2.92%)
Feb 14, 2022	36.58	37.02	36.13	36.32	329,710	-0.11(-0.30%)
Feb 11, 2022	36.61	36.68	35.84	36.42	253,624	+0.15(+0.41%)
Feb 10, 2022	36.40	37.18	36.09	36.28	175,882	-0.69(-1.86%)
Feb 09, 2022	37.02	37.51	36.82	36.96	185,407	+0.36(+0.99%)
Feb 08, 2022	36.30	36.81	36.25	36.60	284,885	+0.66(+1.83%)
Feb 07, 2022	35.99	36.48	35.85	35.94	219,689	-0.17(-0.46%)
Feb 04, 2022	36.58	37.02	35.90	36.11	501,316	-0.71(-1.92%)
Feb 03, 2022	37.24		36.71	36.82	177,503	-0.70(-1.86%)
Feb 02, 2022	38.28	38.73	37.45	37.52	194,405	-0.76(-1.98%)
Feb 01, 2022	38.34	38.84	37.59	38.27	216,031	-0.07(-0.18%)
Jan 31, 2022	37.23	38.34		38.34	366,398	+0.85(+2.28%)
Jan 28, 2022	37.24	37.52	36.44	37.49	127,652	+0.13(+0.34%)
Jan 27, 2022	38.08	38.45	36.94	37.36	194,951	-0.40(-1.07%)
Jan 26, 2022	38.92	39.25	37.43	37.76	345,340	-0.58(-1.51%)
Jan 25, 2022	38.54	38.99	37.39	38.34	438,458	-0.78(-1.98%)
Jan 24, 2022	38.13	39.32	37.73	39.12	317,411	+0.39(+1.02%)
Jan 21, 2022	38.60	39.95	38.32	38.72	278,232	+0.06(+0.15%)
Jan 20, 2022	39.47	39.91	38.54	38.66	216,575	-0.63(-1.60%)
Jan 19, 2022	40.47	40.64	39.28	39.29	169,726	-1.19(-2.94%)
Jan 18, 2022	40.76	41.02	39.94	40.48	231,895	-0.63(-1.53%)
Jan 14, 2022				41.11	0	-0.01(-0.02%)
Jan 13, 2022	41.01	41.59	40.97	41.12	87,128	+0.23(+0.55%)
Jan 12, 2022	41.40	41.59	40.74	40.90	157,932	-0.31(-0.76%)
Jan 11, 2022	40.93	41.33	40.25	41.21	221,562	+0.28(+0.67%)
Jan 10, 2022	41.21	41.21	40.35	40.93	191,327	-0.24(-0.57%)
Jan 07, 2022	42.02	42.30	41.17	41.17	203,806	-1.10(-2.60%)
Jan 06, 2022	42.40	42.64	42.05	42.27	227,142	-0.13(-0.30%)
Jan 05, 2022	43.24	43.44	42.37	42.40	133,129	-0.80(-1.84%)
Jan 04, 2022	42.55	43.54	42.54	43.19	186,853	+0.75(+1.76%)
Jan 03, 2022	42.67	43.19	42.10	42.45	157,387	-0.14(-0.32%)
Dec 31, 2021	42.08	42.72	41.97	42.59	193,673	+0.46(+1.10%)
Dec 30, 2021	42.63	42.67	42.06	42.12	151,899	-0.41(-0.97%)
Dec 29, 2021	42.23	42.59	42.01	42.54	270,740	+0.32(+0.77%)
Dec 28, 2021	42.13	42.54	42.03	42.21	198,157	+0.05(+0.12%)
Dec 27, 2021	41.69	42.18	41.01	42.16	304,048	+0.53(+1.27%)
Dec 23, 2021	41.93	42.13	41.57	41.63	259,142	+0.09(+0.21%)
Dec 22, 2021	40.86	41.56	40.47	41.54	329,636	+0.59(+1.44%)
Dec 21, 2021	39.95	41.00	39.90	40.95	287,890	+1.23(+3.09%)
Dec 20, 2021	40.68	41.04	39.22	39.73	357,741	-1.54(-3.74%)
Dec 17, 2021	41.73	42.00	40.66	41.27	1,423,211	-0.60(-1.43%)
Dec 16, 2021	43.00	43.13	41.72	41.87	368,189	-1.00(-2.34%)
Dec 15, 2021	42.31	42.87	41.66	42.87	459,360	+0.85(+2.01%)
Dec 14, 2021	42.65	43.06	41.90	42.03	371,718	-0.67(-1.57%)
Dec 13, 2021	43.18	43.46	42.53	42.69	211,855	-0.65(-1.50%)
Dec 10, 2021	43.30	43.51	42.97	43.34	236,549	+0.27(+0.62%)
Dec 09, 2021	43.58	43.88	43.05	43.08	248,977	-0.80(-1.81%)
Dec 08, 2021	43.97	44.14	43.50	43.87	264,528	+0.03(+0.07%)
Dec 07, 2021	44.45	44.48	43.61	43.84	328,974	-0.28(-0.62%)
Dec 06, 2021	43.61	44.63	43.61	44.12	262,178	+0.89(+2.07%)
Dec 03, 2021	43.76	43.95	42.89	43.22	257,493	-0.27(-0.61%)
Dec 02, 2021	42.59	43.84	42.43	43.49	226,398	+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.