Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	38.01	39.28	38.01	38.88	2,153,049	+0.39(+1.00%)
Feb 25, 2022	37.98	38.58	37.63	38.50	1,828,837	+0.11(+0.29%)
Feb 24, 2022	36.82	38.58	36.82	38.39	1,888,943	+0.72(+1.91%)
Feb 23, 2022	37.95	38.42	37.63	37.67	1,229,992	-0.15(-0.39%)
Feb 22, 2022	37.85	38.11	37.51	37.81	1,489,389	-0.30(-0.79%)
Feb 18, 2022				38.11	0	+0.16(+0.43%)
Feb 17, 2022	38.42	38.62	37.88	37.95	2,171,516	-0.47(-1.23%)
Feb 16, 2022	38.02	38.65	37.95	38.42	1,922,172	+0.62(+1.63%)
Feb 15, 2022	37.40	37.96	37.40	37.80	1,187,619	+0.68(+1.82%)
Feb 14, 2022	37.55	38.04	36.80	37.13	1,531,840	-0.49(-1.30%)
Feb 11, 2022	38.14	38.35	37.41	37.62	1,055,142	-0.50(-1.30%)
Feb 10, 2022	38.19	38.68	37.91	38.11	1,073,956	-0.47(-1.22%)
Feb 09, 2022	38.09	38.63	38.01	38.58	1,154,256	+0.95(+2.53%)
Feb 08, 2022	37.81	37.96	37.50	37.63	1,190,807	-0.18(-0.48%)
Feb 07, 2022	37.60	37.99	37.52	37.81	898,770	+0.22(+0.59%)
Feb 04, 2022	37.70	37.92	37.20	37.59	834,493	-0.22(-0.59%)
Feb 03, 2022	38.32		37.73	37.81	1,118,884	-0.69(-1.78%)
Feb 02, 2022	38.78	38.92	38.39	38.50	922,119	-0.04(-0.11%)
Feb 01, 2022	38.75	39.02	38.25	38.54	1,260,247	-0.15(-0.38%)
Jan 31, 2022	37.51	38.72		38.69	1,565,826	+0.96(+2.54%)
Jan 28, 2022	36.78	37.74	36.54	37.73	1,211,992	+1.08(+2.94%)
Jan 27, 2022	37.21	37.77	36.56	36.65	1,663,229	-0.42(-1.13%)
Jan 26, 2022	37.40	38.08	36.75	37.07	2,295,766	+0.03(+0.09%)
Jan 25, 2022	36.66	37.51	36.43	37.03	1,780,468	+0.09(+0.23%)
Jan 24, 2022	36.66	37.16	35.80	36.95	1,736,621	+0.06(+0.16%)
Jan 21, 2022	37.25	37.33	36.67	36.89	1,314,394	-0.35(-0.94%)
Jan 20, 2022	38.07	38.35	37.20	37.24	1,584,387	-0.70(-1.85%)
Jan 19, 2022	37.99	38.27	37.71	37.94	1,639,673	+0.03(+0.07%)
Jan 18, 2022	38.10	38.16	37.64	37.91	1,673,879	-0.31(-0.81%)
Jan 14, 2022				38.22	0	-0.18(-0.47%)
Jan 13, 2022	38.87	39.16	38.33	38.40	2,381,289	-0.71(-1.82%)
Jan 12, 2022	39.58	39.65	39.03	39.11	1,535,739	-0.50(-1.25%)
Jan 11, 2022	39.68	39.80	39.14	39.61	1,756,969	-0.06(-0.15%)
Jan 10, 2022	39.76	39.87	39.11	39.67	1,413,345	-0.25(-0.62%)
Jan 07, 2022	40.13	40.24	39.66	39.92	1,575,053	-0.32(-0.79%)
Jan 06, 2022	40.75	41.13	40.23	40.24	1,066,233	-0.44(-1.07%)
Jan 05, 2022	42.07	42.22	40.62	40.67	1,060,814	-1.27(-3.02%)
Jan 04, 2022	41.55	42.08	41.54	41.94	1,563,062	+0.40(+0.97%)
Jan 03, 2022	41.67	41.80	41.18	41.54	1,183,614	-0.13(-0.31%)
Dec 31, 2021	41.54	42.14	41.34	41.67	1,114,095	+0.13(+0.31%)
Dec 30, 2021	40.81	41.64	40.68	41.54	791,474	+0.73(+1.78%)
Dec 29, 2021	40.46	40.92	40.15	40.81	982,575	+0.43(+1.06%)
Dec 28, 2021	40.39	40.60	40.17	40.38	861,980	-0.01(-0.02%)
Dec 27, 2021	39.88	40.42	39.67	40.39	1,290,640	+0.57(+1.44%)
Dec 23, 2021	39.93	39.94	39.58	39.82	1,366,123	+0.19(+0.48%)
Dec 22, 2021	39.47	39.81	39.41	39.63	1,480,847	+0.27(+0.69%)
Dec 21, 2021	38.89	39.64	38.89	39.35	1,471,083	+0.62(+1.61%)
Dec 20, 2021	39.11	39.30	38.49	38.73	1,347,646	-0.56(-1.43%)
Dec 17, 2021	38.80	39.62	38.64	39.30	2,659,083	+0.45(+1.16%)
Dec 16, 2021	38.95	39.34	38.64	38.84	1,629,488	+0.09(+0.22%)
Dec 15, 2021	38.63	39.03	38.39	38.76	1,437,231	-0.16(-0.42%)
Dec 14, 2021	39.48	39.65	38.84	38.92	2,188,909	-0.60(-1.51%)
Dec 13, 2021	39.40	39.83	39.39	39.52	1,933,103	+0.02(+0.04%)
Dec 10, 2021	39.73	39.96	39.42	39.50	1,275,268	-0.12(-0.30%)
Dec 09, 2021	39.60	39.89	39.47	39.62	1,544,225	-0.23(-0.58%)
Dec 08, 2021	39.97	40.34	39.45	39.85	2,621,883	+0.51(+1.30%)
Dec 07, 2021	39.59	39.89	38.46	39.34	5,729,572	+0.34(+0.86%)
Dec 06, 2021	38.82	39.47	38.67	39.00	816,888	+0.62(+1.62%)
Dec 03, 2021	38.94	39.02	38.22	38.38	1,075,365	-0.54(-1.38%)
Dec 02, 2021	37.68	39.18	37.68	38.92	907,210	+1.35(+3.60%)

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.