Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.44	36.68	35.38	36.64	8,423,024	+0.35(+0.97%)
Feb 25, 2022	34.96	36.39	35.68	36.29	8,929,126	+1.56(+4.50%)
Feb 24, 2022	35.28	35.65	34.04	34.73	7,782,951	-1.34(-3.70%)
Feb 23, 2022	36.52	36.71	36.07	36.06	7,436,678	-0.48(-1.32%)
Feb 22, 2022	36.52	36.70	36.14	36.55	7,316,519	+0.09(+0.23%)
Feb 18, 2022				36.46	0	+0.53(+1.48%)
Feb 17, 2022	36.37	36.37	35.68	35.93	6,326,189	+0.00(+0.00%)
Feb 16, 2022	35.96	36.17	35.67	35.93	8,146,635	-0.01(-0.03%)
Feb 15, 2022	36.40	36.59	35.90	35.94	5,892,740	-0.16(-0.45%)
Feb 14, 2022	36.12	36.22	35.64	36.10	6,760,969	+0.07(+0.18%)
Feb 11, 2022	36.20	36.41	35.95	36.03	7,393,430	-0.24(-0.65%)
Feb 10, 2022	36.03	36.68	36.02	36.27	7,309,624	-0.38(-1.03%)
Feb 09, 2022	37.04	37.08	36.56	36.65	4,399,621	-0.16(-0.44%)
Feb 08, 2022	36.64	36.98	36.46	36.81	7,043,049	+0.27(+0.73%)
Feb 07, 2022	36.32	36.69	36.15	36.55	5,772,256	+0.31(+0.86%)
Feb 04, 2022	36.38	36.62	35.89	36.23	5,800,301	-0.48(-1.32%)
Feb 03, 2022	36.71			36.72	7,856,021	-0.02(-0.05%)
Feb 02, 2022	36.29	36.85	36.17	36.74	5,948,622	+0.60(+1.65%)
Feb 01, 2022	36.00	36.19	35.51	36.14	6,094,659	+0.47(+1.33%)
Jan 28, 2022	35.35	35.69	35.12	35.66	8,985,169	+0.04(+0.11%)
Jan 27, 2022	35.45	36.50	35.45	35.63	5,711,895	+0.18(+0.51%)
Jan 26, 2022	35.73	36.14	35.22	35.45	10,984,304	-0.63(-1.76%)
Jan 25, 2022	35.95	36.34	35.47	36.08	7,077,178	-0.09(-0.24%)
Jan 24, 2022	36.02	36.27	35.41	36.17	11,570,955	+0.32(+0.90%)
Jan 21, 2022	36.25	36.68	35.82	35.84	6,426,509	-0.27(-0.73%)
Jan 20, 2022	36.37	36.63	36.08	36.11	5,175,070	-0.26(-0.70%)
Jan 19, 2022	36.27	36.58	35.99	36.37	5,297,328	+0.22(+0.60%)
Jan 18, 2022	37.00	37.06	36.02	36.15	10,166,191	-1.07(-2.88%)
Jan 14, 2022				37.22	0	+0.79(+2.16%)
Jan 13, 2022	36.05	36.49	35.87	36.43	8,069,612	+0.42(+1.16%)
Jan 12, 2022	35.76	36.03	35.58	36.02	8,297,702	+0.17(+0.48%)
Jan 11, 2022	35.27	35.91	35.06	35.84	8,000,385	+0.49(+1.39%)
Jan 10, 2022	35.40	35.58	35.17	35.35	8,377,102	+0.01(+0.03%)
Jan 07, 2022	35.34	35.45	35.05	35.34	5,212,699	-0.12(-0.35%)
Jan 06, 2022	35.04	35.90	35.04	35.47	6,865,280	+0.38(+1.08%)
Jan 05, 2022	34.99	35.57	34.84	35.09	6,098,672	-0.04(-0.11%)
Jan 04, 2022	34.68	35.26	34.66	35.13	5,627,708	+0.52(+1.50%)
Jan 03, 2022	34.54	34.75	34.17	34.61	3,722,009	-0.14(-0.41%)
Dec 31, 2021	34.54	34.83	34.38	34.75	3,952,937	+0.17(+0.49%)
Dec 30, 2021	34.59	34.86	34.54	34.58	4,258,773	+0.09(+0.27%)
Dec 29, 2021	34.25	34.58	34.20	34.49	3,647,390	+0.20(+0.58%)
Dec 28, 2021	34.01	34.30	33.98	34.29	2,662,042	+0.25(+0.72%)
Dec 27, 2021	33.60	34.07	33.60	34.04	3,014,850	+0.16(+0.47%)
Dec 23, 2021	33.85	33.97	33.60	33.88	7,279,330	+0.07(+0.20%)
Dec 22, 2021	33.28	33.85	33.16	33.82	7,044,211	+0.52(+1.56%)
Dec 21, 2021	33.50	33.57	33.13	33.30	5,022,410	-0.15(-0.45%)
Dec 20, 2021	33.45	33.51	33.05	33.45	5,135,144	-0.19(-0.56%)
Dec 17, 2021	33.53	33.99	33.45	33.64	11,287,996	-0.02(-0.06%)
Dec 16, 2021	33.54	33.96	33.45	33.66	8,010,424	+0.05(+0.14%)
Dec 15, 2021	33.05	33.73	33.04	33.61	6,912,637	+0.56(+1.68%)
Dec 14, 2021	33.26	33.45	33.03	33.05	8,478,679	-0.23(-0.68%)
Dec 13, 2021	33.35	33.51	33.16	33.28	5,955,174	+0.10(+0.29%)
Dec 10, 2021	32.82	33.55	32.74	33.18	6,302,251	+0.57(+1.75%)
Dec 09, 2021	32.71	32.80	32.31	32.61	5,729,023	-0.21(-0.63%)
Dec 08, 2021	32.71	32.93	32.38	32.82	5,419,936	-0.11(-0.34%)
Dec 07, 2021	32.67	33.01	32.46	32.93	5,550,496	+0.12(+0.37%)
Dec 06, 2021	32.81	33.08	32.69	32.81	5,950,728	+0.31(+0.96%)
Dec 03, 2021	32.33	32.53	32.04	32.50	7,745,084	+0.29(+0.91%)
Dec 02, 2021	31.86	32.41	31.86	32.20	6,758,125	+0.57(+1.79%)

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.