Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.88	35.94	35.10	35.39	2,572,814	-0.60(-1.67%)
Feb 25, 2022	35.23	36.13	35.18	35.99	1,155,534	+0.87(+2.49%)
Feb 24, 2022	33.73	35.37	33.72	35.12	1,504,657	+0.58(+1.68%)
Feb 23, 2022	35.20	35.51	34.53	34.54	1,169,963	-0.43(-1.22%)
Feb 22, 2022	35.09	35.24	34.76	34.97	1,176,628	-0.32(-0.90%)
Feb 18, 2022				35.28	0	-0.31(-0.87%)
Feb 17, 2022	35.98	36.31	35.48	35.59	1,357,807	-0.43(-1.21%)
Feb 16, 2022	36.23	36.47	35.63	36.03	1,033,482	-0.10(-0.28%)
Feb 15, 2022	36.65	36.81	36.03	36.13	1,226,794	-0.22(-0.60%)
Feb 14, 2022	36.61	37.01	36.16	36.34	1,302,622	-0.22(-0.59%)
Feb 11, 2022	36.44	36.82	36.16	36.56	1,656,978	+0.21(+0.57%)
Feb 10, 2022	37.08	37.54	36.19	36.35	1,348,587	-1.39(-3.67%)
Feb 09, 2022	37.66	37.90	37.47	37.74	1,004,913	+0.54(+1.46%)
Feb 08, 2022	37.46	37.66	37.08	37.19	879,286	-0.26(-0.70%)
Feb 07, 2022	37.83	37.96	37.44	37.46	829,304	-0.49(-1.29%)
Feb 04, 2022	38.22	38.53	37.52	37.95	1,020,858	-0.62(-1.60%)
Feb 03, 2022	38.53			38.56	1,119,451	-0.26(-0.68%)
Feb 02, 2022	38.30	38.95	38.27	38.82	1,061,438	+0.59(+1.54%)
Feb 01, 2022	38.72	38.72	38.01	38.24	997,888	-0.46(-1.19%)
Jan 31, 2022	37.73	38.73		38.70	1,752,768	+0.92(+2.45%)
Jan 28, 2022	36.51	37.79	35.94	37.77	1,438,420	+1.42(+3.92%)
Jan 27, 2022	36.96	37.30	36.34	36.35	1,088,451	-0.44(-1.20%)
Jan 26, 2022	37.57	37.95	36.65	36.79	1,143,085	-0.47(-1.26%)
Jan 25, 2022	37.03	37.60	36.60	37.26	1,245,383	-0.42(-1.13%)
Jan 24, 2022	37.61	37.92	36.52	37.69	1,795,344	-0.46(-1.21%)
Jan 21, 2022	37.92	38.82	37.88	38.15	1,730,954	+0.23(+0.60%)
Jan 20, 2022	38.54	39.18	37.89	37.92	1,056,100	-0.68(-1.75%)
Jan 19, 2022	38.82	39.49	38.53	38.60	1,056,744	-0.08(-0.21%)
Jan 18, 2022	39.13	39.27	38.64	38.68	1,138,445	-0.68(-1.72%)
Jan 14, 2022				39.36	0	-0.33(-0.82%)
Jan 13, 2022	40.29	40.40	39.65	39.68	1,367,211	-0.42(-1.04%)
Jan 12, 2022	40.18	40.50	39.88	40.10	993,003	-0.09(-0.22%)
Jan 11, 2022	40.06	40.21	39.75	40.19	1,388,817	+0.29(+0.72%)
Jan 10, 2022	40.27	40.40	39.47	39.90	1,170,642	-0.53(-1.32%)
Jan 07, 2022	40.77	41.05	40.32	40.43	1,202,529	-0.48(-1.17%)
Jan 06, 2022	40.93	41.29	40.71	40.91	954,339	-0.04(-0.09%)
Jan 05, 2022	41.56	41.89	40.85	40.95	893,660	-0.79(-1.88%)
Jan 04, 2022	42.35	42.60	41.56	41.73	921,168	-0.70(-1.66%)
Jan 03, 2022	43.37	43.48	41.99	42.44	1,591,787	-0.87(-2.00%)
Dec 31, 2021	42.91	43.58	42.81	43.30	693,751	+0.43(+1.01%)
Dec 30, 2021	43.20	43.28	42.81	42.87	1,262,310	-0.28(-0.65%)
Dec 29, 2021	42.78	43.26	42.45	43.15	872,989	+0.59(+1.40%)
Dec 28, 2021	41.97	42.61	41.77	42.55	755,861	+0.62(+1.48%)
Dec 27, 2021	41.11	41.93	41.09	41.93	965,161	+1.00(+2.44%)
Dec 23, 2021	40.86	41.13	40.72	40.93	689,805	+0.19(+0.46%)
Dec 22, 2021	40.53	40.95	40.37	40.74	1,183,514	+0.27(+0.67%)
Dec 21, 2021	40.93	41.05	40.40	40.47	1,398,791	-0.08(-0.20%)
Dec 20, 2021	40.54	41.00	40.01	40.55	1,664,176	-0.18(-0.44%)
Dec 17, 2021	40.82	41.22	40.51	40.73	5,285,739	-0.12(-0.29%)
Dec 16, 2021	41.00	41.38	40.24	40.85	1,597,234	-0.16(-0.40%)
Dec 15, 2021	40.75	41.28	40.55	41.01	1,833,870	+0.41(+1.02%)
Dec 14, 2021	41.08	41.26	40.01	40.60	1,420,416	-0.54(-1.31%)
Dec 13, 2021	39.99	41.41	39.88	41.14	1,451,915	+1.04(+2.61%)
Dec 10, 2021	39.73	40.37	39.59	40.10	1,391,943	+0.53(+1.34%)
Dec 09, 2021	40.23	40.49	39.55	39.56	1,186,131	-0.73(-1.81%)
Dec 08, 2021	39.79	40.53	39.79	40.29	1,259,452	+0.39(+0.97%)
Dec 07, 2021	40.58	40.71	39.70	39.91	2,208,193	-0.43(-1.07%)
Dec 06, 2021	39.40	40.55	39.14	40.34	1,485,841	+1.21(+3.08%)
Dec 03, 2021	39.20	39.38	38.62	39.13	1,634,646	+0.19(+0.49%)
Dec 02, 2021	39.14	39.71	38.44	38.94	1,609,539	-0.02(-0.05%)

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.