Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	40.34	40.88	40.02	40.55	2,180,496	-0.36(-0.88%)
Feb 25, 2022	40.32	40.92	40.16	40.91	967,352	+0.89(+2.23%)
Feb 24, 2022	38.73	40.19	38.48	40.02	704,022	+0.44(+1.10%)
Feb 23, 2022	40.58	40.98	39.54	39.58	716,030	-0.71(-1.76%)
Feb 22, 2022	40.71	40.71	40.08	40.29	1,062,922	-0.64(-1.56%)
Feb 18, 2022				40.93	0	-0.20(-0.49%)
Feb 17, 2022	41.20	41.39	40.95	41.13	2,339,119	-0.04(-0.11%)
Feb 16, 2022	40.83	41.45	40.83	41.17	960,321	+0.38(+0.94%)
Feb 15, 2022	40.36	41.13	40.04	40.79	1,255,684	+0.94(+2.37%)
Feb 14, 2022	40.25	40.55	39.69	39.84	887,386	-0.35(-0.87%)
Feb 11, 2022	40.11	40.69	39.57	40.19	1,486,629	+0.33(+0.83%)
Feb 10, 2022	40.37	41.03	39.70	39.86	1,137,366	-1.10(-2.69%)
Feb 09, 2022	40.50	41.01	40.27	40.96	1,930,770	+1.04(+2.61%)
Feb 08, 2022	39.75	40.12	39.70	39.92	1,125,353	+0.20(+0.51%)
Feb 07, 2022	39.64	40.12	39.57	39.72	1,198,004	+0.04(+0.11%)
Feb 04, 2022	40.20	40.29	39.35	39.68	872,404	-0.83(-2.05%)
Feb 03, 2022	40.69		40.45	40.51	559,059	-0.45(-1.09%)
Feb 02, 2022	41.16	41.34	40.95	40.95	1,128,160	-0.24(-0.59%)
Feb 01, 2022	41.61	41.71	40.88	41.20	1,142,660	-0.31(-0.74%)
Jan 31, 2022	40.74	41.51		41.51	1,025,465	+0.51(+1.24%)
Jan 28, 2022	39.67	40.96	39.25	41.00	918,570	+1.28(+3.21%)
Jan 27, 2022	40.02	40.60	39.45	39.72	692,438	-0.15(-0.37%)
Jan 26, 2022	40.53	40.99	39.53	39.87	793,354	-0.31(-0.78%)
Jan 25, 2022	39.68	40.56	39.35	40.18	722,487	-0.02(-0.04%)
Jan 24, 2022	39.58	40.23	38.29	40.20	920,087	+0.30(+0.75%)
Jan 21, 2022	39.69	40.33	39.51	39.90	1,016,171	-0.06(-0.15%)
Jan 20, 2022	41.49	41.73	39.93	39.97	934,929	-1.53(-3.69%)
Jan 19, 2022	42.41	42.56	41.49	41.50	741,582	-0.68(-1.62%)
Jan 18, 2022	43.31	43.31	42.05	42.18	1,560,191	-1.21(-2.78%)
Jan 14, 2022				43.39	0	+0.05(+0.12%)
Jan 13, 2022	43.23	43.67	43.14	43.33	461,370	+0.35(+0.81%)
Jan 12, 2022	42.85	43.16	42.56	42.98	1,047,478	+0.59(+1.40%)
Jan 11, 2022	42.20	42.48	41.75	42.39	811,494	+0.27(+0.64%)
Jan 10, 2022	41.51	42.16	41.38	42.12	921,737	-0.04(-0.10%)
Jan 07, 2022	42.11	42.54	42.03	42.16	846,591	-0.12(-0.29%)
Jan 06, 2022	41.99	42.39	41.73	42.28	872,589	+0.60(+1.45%)
Jan 05, 2022	42.36	42.78	41.67	41.68	787,585	-0.77(-1.81%)
Jan 04, 2022	41.98	42.73	41.91	42.45	865,624	+0.59(+1.40%)
Jan 03, 2022	42.17	42.41	41.43	41.86	594,057	-0.28(-0.66%)
Dec 31, 2021	42.12	42.41	41.73	42.14	581,270	+0.14(+0.33%)
Dec 30, 2021	41.60	42.18	41.44	42.00	758,299	+0.35(+0.84%)
Dec 29, 2021	41.40	41.67	41.08	41.66	762,965	+0.28(+0.69%)
Dec 28, 2021	41.23	41.60	41.09	41.37	720,901	+0.07(+0.17%)
Dec 27, 2021	40.75	41.32	40.59	41.30	741,910	+0.62(+1.53%)
Dec 23, 2021	40.98	41.12	40.59	40.68	582,523	-0.08(-0.19%)
Dec 22, 2021	40.28	40.78	40.28	40.76	1,023,453	+0.62(+1.55%)
Dec 21, 2021	39.57	40.33	39.52	40.14	1,015,422	+0.99(+2.54%)
Dec 20, 2021	39.08	39.33	38.48	39.14	1,409,765	-0.61(-1.54%)
Dec 17, 2021	40.72	40.74	39.50	39.76	3,949,484	-1.04(-2.54%)
Dec 16, 2021	40.84	41.24	40.59	40.79	941,548	+0.10(+0.25%)
Dec 15, 2021	40.65	40.85	39.91	40.69	1,321,081	-0.03(-0.08%)
Dec 14, 2021	41.25	41.28	40.46	40.72	985,437	-0.53(-1.30%)
Dec 13, 2021	40.47	41.38	40.33	41.26	1,496,353	+0.66(+1.62%)
Dec 10, 2021	40.84	40.98	40.21	40.60	1,093,098	+0.23(+0.58%)
Dec 09, 2021	40.42	40.65	39.76	40.37	1,083,002	-0.41(-1.02%)
Dec 08, 2021	40.06	40.97	39.92	40.78	789,708	+0.62(+1.55%)
Dec 07, 2021	39.96	40.54	39.64	40.16	3,282,614	+0.49(+1.24%)
Dec 06, 2021	39.09	40.07	38.87	39.67	757,586	+1.08(+2.80%)
Dec 03, 2021	39.15	39.27	38.26	38.59	968,369	-0.69(-1.76%)
Dec 02, 2021	37.95	39.34	37.69	39.28	1,049,526	+1.59(+4.21%)

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.