Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	36.82	36.90	35.04	35.53	3,058,973	-1.79(-4.80%)
Feb 25, 2022	36.86	37.50	36.54	37.32	2,694,736	-0.37(-0.98%)
Feb 24, 2022	35.19	37.81	34.86	37.69	2,675,496	+1.79(+4.99%)
Feb 23, 2022	36.50	36.96	35.68	35.90	1,861,744	-0.30(-0.83%)
Feb 22, 2022	36.83	37.18	35.90	36.20	1,319,021	-0.87(-2.35%)
Feb 18, 2022				37.07	0	-0.39(-1.04%)
Feb 17, 2022	38.50	38.63	37.44	37.46	1,149,894	-1.42(-3.65%)
Feb 16, 2022	38.61	39.09	38.21	38.88	1,127,038	+0.11(+0.28%)
Feb 15, 2022	38.67	39.16	38.02	38.77	1,113,963	+0.62(+1.63%)
Feb 14, 2022	38.00	38.62	37.85	38.15	1,561,159	+0.21(+0.55%)
Feb 11, 2022	38.63	38.97	37.62	37.94	1,369,541	-0.58(-1.51%)
Feb 10, 2022	38.75	39.51	38.25	38.52	1,825,204	-1.08(-2.73%)
Feb 09, 2022	38.47	39.64	38.38	39.60	2,387,530	+1.76(+4.65%)
Feb 08, 2022	37.09	37.97	37.04	37.84	926,967	+0.84(+2.27%)
Feb 07, 2022	36.72	37.34	36.67	37.00	1,085,135	+0.20(+0.54%)
Feb 04, 2022	36.66	37.15	36.23	36.80	1,465,804	-0.16(-0.43%)
Feb 03, 2022	37.17		36.84	36.96	953,904	-0.51(-1.36%)
Feb 02, 2022	37.86	38.24	37.18	37.47	1,252,753	-0.41(-1.08%)
Feb 01, 2022	37.34	37.93	36.96	37.88	2,207,417	+0.84(+2.27%)
Jan 31, 2022	36.44			37.04	2,548,771	+0.29(+0.79%)
Jan 28, 2022	35.49	36.78	35.29	36.75	1,398,321	+1.16(+3.26%)
Jan 27, 2022	36.01	37.05	35.47	35.59	1,265,049	-0.26(-0.73%)
Jan 26, 2022	36.51	37.31	35.69	35.85	1,700,167	-0.08(-0.22%)
Jan 25, 2022	36.30	36.64	35.42	35.93	1,547,591	-1.05(-2.84%)
Jan 24, 2022	35.48	37.13	34.95	36.98	2,319,637	+0.95(+2.64%)
Jan 21, 2022	36.48	37.34	35.98	36.03	2,085,210	-0.79(-2.15%)
Jan 20, 2022	37.03	37.80	36.74	36.82	1,023,534	-0.11(-0.30%)
Jan 19, 2022	37.38	37.64	36.89	36.93	895,124	-0.40(-1.07%)
Jan 18, 2022	37.96	38.11	37.26	37.33	1,710,749	-1.06(-2.76%)
Jan 14, 2022				38.39	0	-0.49(-1.26%)
Jan 13, 2022	38.99	39.54	38.76	38.88	1,384,261	+0.07(+0.18%)
Jan 12, 2022	39.34	39.82	38.67	38.81	1,220,931	-0.16(-0.41%)
Jan 11, 2022	38.44	38.99	37.45	38.97	1,696,020	+0.46(+1.19%)
Jan 10, 2022	38.05	38.53	37.52	38.51	1,968,881	+0.42(+1.10%)
Jan 07, 2022	39.58	40.03	38.08	38.09	1,802,708	-1.55(-3.91%)
Jan 06, 2022	39.41	39.99	38.95	39.64	1,120,383	+0.09(+0.23%)
Jan 05, 2022	41.17	42.00	39.43	39.55	1,851,774	-1.68(-4.07%)
Jan 04, 2022	40.45	41.44	40.29	41.23	1,566,410	+0.90(+2.23%)
Jan 03, 2022	40.76	41.19	40.09	40.33	1,990,054	-0.51(-1.25%)
Dec 31, 2021	40.50	41.02	40.44	40.84	1,286,772	+0.16(+0.39%)
Dec 30, 2021	40.94	41.37	40.66	40.68	718,631	-0.29(-0.71%)
Dec 29, 2021	40.86	41.07	40.43	40.97	677,810	+0.33(+0.81%)
Dec 28, 2021	41.09	41.30	40.34	40.64	1,065,665	-0.35(-0.85%)
Dec 27, 2021	40.53	41.02	40.24	40.99	2,454,451	+0.40(+0.99%)
Dec 23, 2021	40.37	40.91	40.05	40.59	881,047	+0.16(+0.40%)
Dec 22, 2021	40.00	40.47	39.63	40.43	1,137,574	+0.48(+1.20%)
Dec 21, 2021	39.62	40.29	39.32	39.95	1,475,078	+0.50(+1.27%)
Dec 20, 2021	39.45	39.57	38.72	39.45	1,601,774	-0.27(-0.68%)
Dec 17, 2021	39.48	40.47	38.88	39.72	2,321,837	-0.04(-0.10%)
Dec 16, 2021	40.38	40.66	39.37	39.76	2,303,039	+0.14(+0.35%)
Dec 15, 2021	38.82	39.71	38.11	39.62	1,758,580	+1.05(+2.72%)
Dec 14, 2021	38.75	39.02	37.74	38.57	2,417,372	-0.64(-1.63%)
Dec 13, 2021	39.69	39.92	39.02	39.21	1,923,966	-0.51(-1.28%)
Dec 10, 2021	40.17	40.34	39.43	39.72	1,139,980	-0.32(-0.80%)
Dec 09, 2021	40.46	40.70	40.04	40.04	776,895	-0.62(-1.52%)
Dec 08, 2021	40.66	40.94	39.97	40.66	1,249,121	+0.66(+1.65%)
Dec 07, 2021	40.00	41.28	39.79	40.00	2,019,385	+0.49(+1.24%)
Dec 06, 2021	39.38	39.91	38.94	39.51	1,751,649	+0.52(+1.33%)
Dec 03, 2021	38.86	39.09	37.65	38.99	1,691,845	+0.25(+0.65%)
Dec 02, 2021	37.57	39.13	37.57	38.74	1,627,974	+0.50(+1.32%)

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.