Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.35	34.86	34.19	34.48	3,971,526	-0.27(-0.77%)
Feb 25, 2022	33.75	34.78	34.19	34.75	1,607,008	+1.25(+3.72%)
Feb 24, 2022	33.44	33.77	32.80	33.50	2,696,965	-0.15(-0.45%)
Feb 23, 2022	34.34	34.62	33.65	33.65	1,768,431	-0.80(-2.32%)
Feb 22, 2022	34.30	34.79	33.94	34.45	1,885,553	+0.33(+0.97%)
Feb 18, 2022				34.12	0	-0.48(-1.40%)
Feb 17, 2022	34.61	34.79	33.84	34.61	2,245,728	+0.54(+1.58%)
Feb 16, 2022	34.13	34.51	33.93	34.07	1,415,941	-0.13(-0.39%)
Feb 15, 2022	33.81	34.37	33.62	34.20	1,707,642	+0.57(+1.71%)
Feb 14, 2022	34.78	34.89	33.49	33.63	2,664,167	-1.15(-3.30%)
Feb 11, 2022	35.09	35.66	34.58	34.78	1,620,860	-0.22(-0.64%)
Feb 10, 2022	35.61	35.99	34.82	35.00	1,792,388	-0.93(-2.60%)
Feb 09, 2022	36.26	36.46	35.82	35.93	1,878,055	-0.14(-0.40%)
Feb 08, 2022	36.66	37.09	36.00	36.08	2,016,872	-0.53(-1.45%)
Feb 07, 2022	37.29	37.40	36.48	36.61	1,996,713	-0.84(-2.25%)
Feb 04, 2022	38.78	38.84	37.23	37.45	1,836,608	-1.61(-4.13%)
Feb 03, 2022	40.34			39.06	2,350,212	-1.87(-4.56%)
Feb 02, 2022	41.14	41.38	40.77	40.93	1,728,265	-0.17(-0.41%)
Feb 01, 2022	40.80	41.21	40.60	41.10	1,096,961	+0.42(+1.04%)
Jan 31, 2022	40.04	40.76		40.68	1,842,206	+0.34(+0.85%)
Jan 28, 2022	39.65	40.38	39.42	40.34	1,039,239	+0.65(+1.63%)
Jan 27, 2022	40.37	41.05	39.54	39.69	1,336,857	-0.39(-0.98%)
Jan 26, 2022	40.12	40.66	39.80	40.09	1,505,454	+0.30(+0.74%)
Jan 25, 2022	39.49	40.10	38.89	39.79	1,155,592	-0.04(-0.11%)
Jan 24, 2022	40.28	40.56	38.88	39.83	1,384,335	-0.74(-1.81%)
Jan 21, 2022	40.82	41.19	40.40	40.57	1,345,008	-0.43(-1.05%)
Jan 20, 2022	41.31	42.04	40.97	41.00	862,441	-0.32(-0.78%)
Jan 19, 2022	41.70	42.19	41.31	41.32	1,791,749	-0.23(-0.56%)
Jan 18, 2022	41.50	41.87	40.81	41.56	1,041,093	+0.06(+0.15%)
Jan 14, 2022				41.49	0	+0.40(+0.98%)
Jan 13, 2022	41.23	41.50	40.88	41.09	955,071	-0.04(-0.11%)
Jan 12, 2022	40.81	41.17	40.58	41.14	1,235,018	+0.57(+1.42%)
Jan 11, 2022	40.66	40.66	39.66	40.56	1,312,476	+0.06(+0.16%)
Jan 10, 2022	40.26	40.58	40.18	40.50	1,647,040	+0.29(+0.71%)
Jan 07, 2022	40.79	40.82	39.90	40.21	1,973,447	-0.52(-1.28%)
Jan 06, 2022	41.34	41.34	40.60	40.73	1,154,396	-0.57(-1.37%)
Jan 05, 2022	41.26	42.08	40.62	41.30	1,596,992	+0.26(+0.63%)
Jan 04, 2022	41.34	41.56	40.93	41.04	1,724,554	+0.09(+0.22%)
Jan 03, 2022	41.24	41.35	40.56	40.95	865,257	-0.23(-0.57%)
Dec 31, 2021	41.16	41.36	40.90	41.18	592,432	+0.01(+0.02%)
Dec 30, 2021	41.17	41.35	40.93	41.17	622,526	+0.07(+0.17%)
Dec 29, 2021	41.07	41.21	40.93	41.10	749,105	+0.12(+0.28%)
Dec 28, 2021	40.96	41.36	40.77	40.98	609,672	-0.01(-0.02%)
Dec 27, 2021	40.81	41.01	40.54	40.99	678,427	+0.18(+0.44%)
Dec 23, 2021	40.86	40.99	40.74	40.81	705,944	+0.16(+0.40%)
Dec 22, 2021	40.72	40.80	40.36	40.65	1,196,108	+0.03(+0.07%)
Dec 21, 2021	40.25	40.96	39.92	40.62	2,208,446	+0.66(+1.66%)
Dec 20, 2021	39.93	40.12	38.99	39.96	1,442,575	-0.30(-0.76%)
Dec 17, 2021	40.26	40.54	40.09	40.27	2,770,389	-0.05(-0.13%)
Dec 16, 2021	40.54	40.94	40.12	40.32	1,097,749	-0.15(-0.38%)
Dec 15, 2021	40.27	40.56	39.94	40.47	1,569,710	+0.31(+0.78%)
Dec 14, 2021	40.47	40.74	40.02	40.16	1,564,518	-0.20(-0.50%)
Dec 13, 2021	40.71	40.82	40.32	40.36	1,346,772	-0.35(-0.85%)
Dec 10, 2021	39.91	40.73	39.66	40.71	1,546,588	+1.10(+2.79%)
Dec 09, 2021	39.72	39.96	39.54	39.60	825,240	-0.32(-0.80%)
Dec 08, 2021	39.75	40.02	39.69	39.92	1,001,288	+0.28(+0.72%)
Dec 07, 2021	39.42	39.91	39.41	39.64	956,308	+0.27(+0.68%)
Dec 06, 2021	38.97	40.02	38.85	39.37	1,124,423	+1.00(+2.60%)
Dec 03, 2021	38.63	38.70	37.97	38.37	1,620,343	+0.06(+0.16%)
Dec 02, 2021	37.07	38.72	36.86	38.31	1,696,837	+1.54(+4.19%)

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.