Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.27	34.75	34.19	34.41	10,739,932	-0.54(-1.54%)
Feb 25, 2022	34.41	34.95	34.47	34.95	11,048,070	+0.88(+2.57%)
Feb 24, 2022	33.31	34.11	33.25	34.07	21,540,986	-0.48(-1.39%)
Feb 23, 2022	35.17	35.21	34.48	34.55	9,721,742	-0.29(-0.84%)
Feb 22, 2022	34.94	35.12	34.61	34.84	6,975,664	-0.39(-1.10%)
Feb 18, 2022				35.23	0	-0.18(-0.51%)
Feb 17, 2022	35.70	35.71	35.37	35.41	5,303,952	-0.53(-1.47%)
Feb 16, 2022	35.68	36.00	35.64	35.94	6,005,005	+0.15(+0.42%)
Feb 15, 2022	35.59	35.80	35.52	35.79	4,853,570	+0.58(+1.66%)
Feb 14, 2022	35.29	35.30	34.95	35.20	8,124,733	-0.21(-0.59%)
Feb 11, 2022	35.90	36.03	35.31	35.41	8,916,572	-0.49(-1.37%)
Feb 10, 2022	35.82	36.38	35.81	35.90	5,649,172	-0.43(-1.19%)
Feb 09, 2022	36.23	36.33	36.19	36.33	3,797,765	+0.57(+1.58%)
Feb 08, 2022	35.59	35.82	35.49	35.77	4,959,947	+0.18(+0.50%)
Feb 07, 2022	35.54	35.76	35.51	35.59	4,506,787	+0.08(+0.21%)
Feb 04, 2022	35.38	35.67	35.26	35.51	5,287,620	+0.06(+0.16%)
Feb 03, 2022	35.62		35.42	35.46	4,991,682	-0.56(-1.54%)
Feb 02, 2022	35.99	36.03	35.80	36.01	5,442,839	+0.28(+0.79%)
Feb 01, 2022	35.57	35.73	35.35	35.73	6,525,149	+0.33(+0.93%)
Jan 31, 2022	34.88	35.41		35.40	9,345,304	+0.54(+1.54%)
Jan 28, 2022	34.53	34.86	34.32	34.86	8,697,154	+0.18(+0.52%)
Jan 27, 2022	34.96	35.11	34.58	34.68	7,957,331	-0.25(-0.73%)
Jan 26, 2022	35.46	35.54	34.76	34.94	12,553,589	-0.14(-0.40%)
Jan 25, 2022	34.86	35.25	34.56	35.08	13,846,979	-0.18(-0.51%)
Jan 24, 2022	34.97	35.26	34.30	35.26	17,017,708	-0.38(-1.06%)
Jan 21, 2022	36.04	36.05	35.61	35.63	9,610,348	-0.48(-1.33%)
Jan 20, 2022	36.45	36.64	36.09	36.12	6,304,136	-0.23(-0.62%)
Jan 19, 2022	36.57	36.61	36.29	36.34	5,398,965	-0.03(-0.08%)
Jan 18, 2022	36.48	36.55	36.27	36.37	5,478,690	-0.51(-1.38%)
Jan 14, 2022				36.88	0	-0.07(-0.18%)
Jan 13, 2022	37.32	37.35	36.89	36.94	4,159,953	-0.27(-0.73%)
Jan 12, 2022	37.10	37.25	37.05	37.22	3,332,712	+0.38(+1.02%)
Jan 11, 2022	36.46	36.84	36.36	36.84	4,270,791	+0.43(+1.19%)
Jan 10, 2022	36.33	36.41	36.06	36.41	6,506,035	-0.32(-0.87%)
Jan 07, 2022	36.57	36.77	36.44	36.73	4,776,704	+0.15(+0.41%)
Jan 06, 2022	36.59	36.73	36.45	36.58	5,433,268	-0.17(-0.46%)
Jan 05, 2022	37.19	37.24	36.73	36.75	3,344,607	-0.32(-0.86%)
Jan 04, 2022	37.10	37.20	36.98	37.07	2,723,406	+0.18(+0.49%)
Jan 03, 2022	36.83	36.92	36.71	36.89	4,509,510	+0.24(+0.64%)
Dec 31, 2021	36.74	36.86	36.65	36.65	2,822,788	-0.06(-0.15%)
Dec 30, 2021	36.81	36.87	36.68	36.71	2,992,856	-0.11(-0.29%)
Dec 29, 2021	36.78	36.85	36.72	36.82	2,188,910	-0.03(-0.08%)
Dec 28, 2021	36.86	36.94	36.81	36.84	2,591,783	+0.02(+0.05%)
Dec 27, 2021	36.59	36.83	36.57	36.83	2,888,283	+0.26(+0.72%)
Dec 23, 2021	36.38	36.63	36.35	36.56	3,259,476	+0.24(+0.65%)
Dec 22, 2021	35.96	36.34	35.92	36.33	3,526,713	+0.35(+0.97%)
Dec 21, 2021	35.74	36.00	35.72	35.98	4,379,144	+0.41(+1.14%)
Dec 20, 2021	35.48	35.59	35.36	35.57	6,931,586	-0.15(-0.42%)
Dec 17, 2021	35.88	36.00	35.70	35.72	3,473,426	-0.43(-1.20%)
Dec 16, 2021	36.31	36.36	36.04	36.16	4,898,117	+0.02(+0.05%)
Dec 15, 2021	35.77	36.14	35.59	36.14	6,372,862	+0.45(+1.27%)
Dec 14, 2021	35.70	35.86	35.54	35.69	10,081,872	-0.18(-0.50%)
Dec 13, 2021	36.09	36.10	35.83	35.86	7,396,636	-0.38(-1.04%)
Dec 10, 2021	36.23	36.27	36.10	36.24	3,166,581	+0.07(+0.18%)
Dec 09, 2021	36.24	36.26	36.14	36.18	3,636,580	-0.29(-0.80%)
Dec 08, 2021	36.46	36.51	36.34	36.47	3,733,505	+0.05(+0.14%)
Dec 07, 2021	36.16	36.43	36.13	36.42	2,663,352	+0.73(+2.04%)
Dec 06, 2021	35.55	35.72	35.42	35.69	3,083,977	+0.36(+1.02%)
Dec 03, 2021	35.59	35.62	35.12	35.33	5,823,329	-0.15(-0.42%)
Dec 02, 2021	35.23	35.56	35.21	35.48	5,606,405	+0.49(+1.40%)

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.