Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.02	35.75	34.86	35.14	435,025	-0.98(-2.73%)
Feb 25, 2022	35.55	36.16	35.61	36.12	789,509	+0.91(+2.59%)
Feb 24, 2022	33.52	35.34	33.52	35.21	1,031,320	-0.39(-1.10%)
Feb 23, 2022	36.51	36.57	35.47	35.60	1,539,050	-0.63(-1.74%)
Feb 22, 2022	36.41	36.75	35.86	36.24	934,298	-0.54(-1.47%)
Feb 18, 2022				36.77	0	-0.55(-1.47%)
Feb 17, 2022	37.85	37.91	37.25	37.32	761,005	-1.50(-3.85%)
Feb 16, 2022	38.43	38.89	38.28	38.82	383,885	-0.04(-0.10%)
Feb 15, 2022	38.47	38.98	38.46	38.86	309,357	+1.27(+3.39%)
Feb 14, 2022	37.69	37.81	37.22	37.58	462,560	-0.42(-1.10%)
Feb 11, 2022	39.20	39.34	37.91	38.00	774,780	-0.98(-2.50%)
Feb 10, 2022	39.05	39.81	38.85	38.98	349,992	-1.51(-3.72%)
Feb 09, 2022	40.24	40.48	40.18	40.48	380,813	+1.01(+2.57%)
Feb 08, 2022	39.12	39.50	38.91	39.47	253,576	+0.13(+0.33%)
Feb 07, 2022	39.36	39.54	39.20	39.34	357,461	+0.04(+0.09%)
Feb 04, 2022	39.17	39.54	38.93	39.30	504,025	-0.11(-0.28%)
Feb 03, 2022	39.76		39.33	39.41	521,026	-0.80(-1.99%)
Feb 02, 2022	40.19	40.33	39.97	40.21	317,782	+0.43(+1.07%)
Feb 01, 2022	39.70	39.82	39.30	39.78	575,920	+0.57(+1.44%)
Jan 31, 2022	38.68	39.31		39.22	480,916	+0.91(+2.38%)
Jan 28, 2022	37.66	38.35	37.44	38.31	457,895	+0.33(+0.86%)
Jan 27, 2022	38.50	38.69	37.87	37.98	454,903	-0.58(-1.49%)
Jan 26, 2022	39.07	39.37	38.25	38.56	909,660	+0.20(+0.53%)
Jan 25, 2022	38.13	38.66	37.80	38.35	2,187,091	-0.25(-0.65%)
Jan 24, 2022	37.84	38.70	37.19	38.60	1,654,977	-0.77(-1.96%)
Jan 21, 2022	39.95	40.02	39.37	39.38	622,743	-0.74(-1.85%)
Jan 20, 2022	40.75	41.12	40.08	40.12	561,497	-0.51(-1.26%)
Jan 19, 2022	40.97	41.03	40.55	40.63	312,430	+0.32(+0.78%)
Jan 18, 2022	40.54	40.69	40.22	40.31	469,356	-1.46(-3.49%)
Jan 14, 2022				41.77	0	-0.86(-2.03%)
Jan 13, 2022	43.19	43.19	42.58	42.64	865,259	-0.41(-0.95%)
Jan 12, 2022	42.80	43.06	42.72	43.05	334,115	+0.65(+1.53%)
Jan 11, 2022	41.75	42.40	41.58	42.40	326,906	+0.84(+2.01%)
Jan 10, 2022	41.55	41.62	41.14	41.56	510,578	-1.11(-2.59%)
Jan 07, 2022	42.67	42.80	42.28	42.66	668,315	+0.02(+0.04%)
Jan 06, 2022	42.68	42.85	42.45	42.65	623,264	-0.21(-0.50%)
Jan 05, 2022	43.58	43.64	42.84	42.86	419,701	-0.80(-1.83%)
Jan 04, 2022	43.65	43.80	43.48	43.66	301,751	+0.21(+0.49%)
Jan 03, 2022	43.39	43.47	43.14	43.45	423,345	+0.40(+0.93%)
Dec 31, 2021	43.18	43.29	42.94	43.05	206,753	-0.08(-0.19%)
Dec 30, 2021	43.32	43.43	43.06	43.13	782,519	-0.28(-0.64%)
Dec 29, 2021	43.23	43.43	43.16	43.41	245,999	+0.18(+0.41%)
Dec 28, 2021	43.13	43.26	43.07	43.23	232,376	+0.35(+0.82%)
Dec 27, 2021	42.54	42.88	42.51	42.88	244,396	+0.56(+1.31%)
Dec 23, 2021	41.86	42.41	41.86	42.32	362,790	+0.60(+1.44%)
Dec 22, 2021	41.26	41.75	41.19	41.72	400,239	+0.53(+1.28%)
Dec 21, 2021	40.91	41.25	40.78	41.19	652,602	+0.52(+1.27%)
Dec 20, 2021	40.60	40.70	40.35	40.68	1,464,763	-0.03(-0.07%)
Dec 17, 2021	40.80	41.06	40.57	40.70	723,600	-0.68(-1.63%)
Dec 16, 2021	41.69	41.69	41.16	41.38	615,182	-0.09(-0.22%)
Dec 15, 2021	40.89	41.56	40.58	41.47	450,011	+0.81(+2.00%)
Dec 14, 2021	40.87	41.04	40.45	40.66	343,547	-0.68(-1.66%)
Dec 13, 2021	41.74	41.76	41.24	41.34	384,414	-0.38(-0.92%)
Dec 10, 2021	41.73	41.82	41.54	41.73	228,700	+0.04(+0.09%)
Dec 09, 2021	41.83	41.86	41.63	41.69	291,463	-0.38(-0.90%)
Dec 08, 2021	42.00	42.12	41.81	42.07	264,183	+0.24(+0.58%)
Dec 07, 2021	41.48	41.83	41.48	41.83	369,822	+0.96(+2.36%)
Dec 06, 2021	40.75	40.98	40.56	40.86	414,761	+0.84(+2.09%)
Dec 03, 2021	40.66	40.67	39.87	40.02	978,209	-0.87(-2.12%)
Dec 02, 2021	40.57	41.14	40.54	40.89	498,432	+0.66(+1.63%)

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.