Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.69	36.05	35.56	35.99	2,402,441	-0.57(-1.56%)
Feb 25, 2022	36.11	36.56	36.05	36.56	2,268,913	+0.64(+1.77%)
Feb 24, 2022	34.86	35.93	34.75	35.93	4,864,107	-0.78(-2.12%)
Feb 23, 2022	37.31	37.31	36.63	36.70	2,164,870	-0.45(-1.20%)
Feb 22, 2022	37.08	37.38	36.88	37.15	5,397,853	-0.56(-1.49%)
Feb 18, 2022				37.71	0	-0.40(-1.05%)
Feb 17, 2022	38.42	38.48	38.06	38.11	2,558,194	-0.47(-1.21%)
Feb 16, 2022	38.35	38.74	38.25	38.57	2,411,408	+0.21(+0.54%)
Feb 15, 2022	38.06	38.38	38.01	38.36	1,942,686	+0.89(+2.38%)
Feb 14, 2022	37.55	37.66	37.25	37.47	2,017,849	-0.21(-0.55%)
Feb 11, 2022	38.33	38.44	37.61	37.68	1,798,979	-0.58(-1.51%)
Feb 10, 2022	38.28	38.77	38.19	38.26	3,211,506	-0.26(-0.67%)
Feb 09, 2022	38.31	38.52	38.22	38.52	3,113,029	+0.54(+1.42%)
Feb 08, 2022	37.59	37.98	37.55	37.98	1,458,304	+0.32(+0.86%)
Feb 07, 2022	37.65	37.85	37.54	37.65	1,648,440	-0.08(-0.20%)
Feb 04, 2022	37.50	37.90	37.42	37.73	2,762,420	+0.09(+0.25%)
Feb 03, 2022	37.61	37.81		37.63	2,842,254	-0.41(-1.07%)
Feb 02, 2022	38.25	38.25	37.78	38.04	2,677,312	+0.00(+0.00%)
Feb 01, 2022	37.96	38.04	37.65	38.04	2,177,215	+0.17(+0.45%)
Jan 31, 2022	37.16	37.93		37.87	2,699,254	+1.12(+3.05%)
Jan 28, 2022	36.58	36.75	36.21	36.75	3,613,864	+0.23(+0.62%)
Jan 27, 2022	36.91	37.00	36.51	36.52	10,528,595	-0.47(-1.28%)
Jan 26, 2022	37.62	37.70	36.88	37.00	2,398,744	-0.45(-1.19%)
Jan 25, 2022	37.31	37.61	37.04	37.44	3,539,819	+0.00(+0.00%)
Jan 24, 2022	37.28	37.49	36.59	37.44	12,586,023	-0.41(-1.08%)
Jan 21, 2022	38.39	38.45	37.85	37.85	1,436,546	-0.59(-1.53%)
Jan 20, 2022	38.81	39.08	38.42	38.44	1,644,542	+0.19(+0.50%)
Jan 19, 2022	38.35	38.43	38.19	38.25	1,829,786	+0.16(+0.42%)
Jan 18, 2022	38.15	38.29	38.05	38.09	3,564,564	-0.67(-1.74%)
Jan 14, 2022				38.76	0	+0.03(+0.07%)
Jan 13, 2022	39.10	39.16	38.73	38.73	1,112,189	-0.53(-1.35%)
Jan 12, 2022	39.06	39.30	38.98	39.27	1,735,401	+0.64(+1.65%)
Jan 11, 2022	38.13	38.64	38.02	38.63	3,138,614	+0.93(+2.47%)
Jan 10, 2022	37.71	37.81	37.42	37.70	2,789,369	+0.04(+0.10%)
Jan 07, 2022	37.56	37.73	37.37	37.66	1,828,628	+0.36(+0.97%)
Jan 06, 2022	37.26	37.49	37.10	37.30	1,497,985	+0.13(+0.36%)
Jan 05, 2022	37.59	37.83	37.13	37.17	1,705,124	-0.64(-1.68%)
Jan 04, 2022	37.99	38.03	37.72	37.80	3,194,764	-0.14(-0.38%)
Jan 03, 2022	37.86	37.99	37.64	37.95	1,882,144	+0.22(+0.58%)
Dec 31, 2021	37.79	38.06	37.68	37.73	2,297,429	-0.09(-0.23%)
Dec 30, 2021	37.33	37.90	37.33	37.81	2,036,103	+0.43(+1.14%)
Dec 29, 2021	37.47	37.54	37.23	37.39	1,528,133	-0.16(-0.43%)
Dec 28, 2021	37.61	37.66	37.50	37.55	1,457,980	-0.13(-0.35%)
Dec 27, 2021	37.43	37.71	37.43	37.68	1,614,624	+0.18(+0.48%)
Dec 23, 2021	37.33	37.57	37.25	37.50	1,346,301	+0.16(+0.43%)
Dec 22, 2021	37.02	37.34	36.96	37.34	2,164,340	+0.19(+0.51%)
Dec 21, 2021	36.86	37.16	36.82	37.15	1,730,504	+0.61(+1.66%)
Dec 20, 2021	36.64	36.64	36.34	36.54	4,094,657	-0.56(-1.51%)
Dec 17, 2021	37.15	37.23	36.94	37.10	2,368,424	-0.18(-0.48%)
Dec 16, 2021	37.56	37.66	37.21	37.28	2,087,051	+0.03(+0.08%)
Dec 15, 2021	37.19	37.26	36.70	37.25	3,432,549	-0.10(-0.28%)
Dec 14, 2021	37.23	37.44	37.19	37.36	2,640,991	-0.06(-0.15%)
Dec 13, 2021	37.78	37.79	37.35	37.42	2,821,553	-0.66(-1.74%)
Dec 10, 2021	38.08	38.13	37.95	38.08	1,270,125	+0.03(+0.07%)
Dec 09, 2021	38.14	38.25	38.00	38.05	2,374,380	-0.23(-0.61%)
Dec 08, 2021	38.11	38.38	38.03	38.28	1,464,368	+0.12(+0.32%)
Dec 07, 2021	37.98	38.17	37.98	38.16	2,023,548	+0.60(+1.61%)
Dec 06, 2021	37.30	37.58	37.10	37.56	2,445,153	+0.26(+0.70%)
Dec 03, 2021	37.82	37.87	37.13	37.30	4,093,895	-0.50(-1.33%)
Dec 02, 2021	37.86	38.12	37.60	37.80	3,707,746	+0.37(+0.99%)

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.