Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	38.98	39.62	38.75	39.36	14,331,523	-0.04(-0.09%)
Feb 25, 2022	38.23	39.47	38.60	39.39	8,631,165	+1.20(+3.15%)
Feb 24, 2022	37.77	38.28	37.09	38.19	12,974,011	+0.62(+1.64%)
Feb 23, 2022	38.26	38.42	37.42	37.57	8,899,036	-0.62(-1.63%)
Feb 22, 2022	38.27	38.47	37.93	38.20	12,512,348	+0.02(+0.05%)
Feb 18, 2022				38.18	0	-0.11(-0.29%)
Feb 17, 2022	38.38	38.52	38.00	38.29	8,679,489	-0.23(-0.60%)
Feb 16, 2022	38.48	38.78	38.11	38.52	10,610,752	+0.24(+0.62%)
Feb 15, 2022	38.82	38.99	38.00	38.28	11,418,506	-0.42(-1.09%)
Feb 14, 2022	38.77	38.84	37.86	38.70	14,301,810	+0.06(+0.17%)
Feb 11, 2022	38.63	39.20	38.51	38.64	12,270,921	+0.08(+0.21%)
Feb 10, 2022	38.71	39.35	38.48	38.55	12,383,078	-0.51(-1.31%)
Feb 09, 2022	39.58	39.88	39.01	39.07	11,348,176	-0.39(-0.98%)
Feb 08, 2022	40.24	40.37	39.40	39.45	16,089,187	-0.57(-1.42%)
Feb 07, 2022	39.53	40.11	39.47	40.02	15,701,428	+0.11(+0.28%)
Feb 04, 2022	39.13	40.26	39.09	39.91	19,032,344	-0.25(-0.62%)
Feb 03, 2022	38.69			40.16	27,895,936	+0.85(+2.17%)
Feb 02, 2022	37.66	39.52	37.42	39.31	32,367,842	+1.48(+3.91%)
Feb 01, 2022	37.72	38.08	37.24	37.83	11,517,763	-0.08(-0.21%)
Jan 31, 2022	37.12	37.94		37.91	14,756,682	+0.41(+1.08%)
Jan 28, 2022	36.58	37.53	36.33	37.50	12,911,231	+0.78(+2.14%)
Jan 27, 2022	36.70	37.38	36.38	36.72	16,951,586	+0.28(+0.77%)
Jan 26, 2022	36.40	36.96	36.17	36.44	12,835,683	+0.16(+0.43%)
Jan 25, 2022	36.39	36.68	36.09	36.28	12,176,002	-0.42(-1.14%)
Jan 24, 2022	37.33	37.41	35.75	36.70	15,935,806	-0.44(-1.18%)
Jan 21, 2022	37.45	37.58	36.95	37.14	14,422,741	-0.14(-0.37%)
Jan 20, 2022	37.16	37.89	36.98	37.27	12,918,904	+0.32(+0.87%)
Jan 19, 2022	36.67	37.21	36.63	36.95	13,630,640	+0.29(+0.80%)
Jan 18, 2022	36.27	36.78	36.19	36.66	15,701,216	-0.13(-0.36%)
Jan 14, 2022				36.79	0	-0.16(-0.44%)
Jan 13, 2022	36.91	37.24	36.77	36.95	15,402,272	+0.33(+0.89%)
Jan 12, 2022	36.30	36.66	36.14	36.63	13,768,287	+0.24(+0.67%)
Jan 11, 2022	37.14	37.18	36.05	36.38	14,657,872	-0.79(-2.11%)
Jan 10, 2022	37.12	37.31	36.80	37.17	13,435,551	+0.12(+0.32%)
Jan 07, 2022	37.11	37.41	36.79	37.05	12,874,048	-0.06(-0.16%)
Jan 06, 2022	37.21	37.36	37.01	37.11	8,716,574	-0.27(-0.72%)
Jan 05, 2022	37.29	37.82	37.20	37.38	14,497,366	+0.09(+0.23%)
Jan 04, 2022	37.02	37.69	37.02	37.29	13,526,084	-0.04(-0.10%)
Jan 03, 2022	37.35	37.78	36.47	37.33	16,246,222	-0.45(-1.20%)
Dec 31, 2021	37.23	37.95	37.23	37.78	6,051,291	+0.27(+0.71%)
Dec 30, 2021	37.06	37.62	37.04	37.51	9,138,261	+0.46(+1.24%)
Dec 29, 2021	36.50	37.21	36.48	37.06	7,208,090	+0.68(+1.87%)
Dec 28, 2021	35.88	36.40	35.84	36.38	5,000,579	+0.52(+1.46%)
Dec 27, 2021	35.64	35.88	35.56	35.85	3,242,990	+0.21(+0.59%)
Dec 23, 2021	35.62	35.90	35.58	35.64	5,439,842	+0.08(+0.22%)
Dec 22, 2021	35.14	35.62	35.11	35.57	6,559,331	+0.28(+0.80%)
Dec 21, 2021	35.22	35.51	34.89	35.28	7,007,774	+0.35(+1.01%)
Dec 20, 2021	34.62	35.00	33.97	34.93	10,157,214	-0.08(-0.22%)
Dec 17, 2021	35.17	35.59	34.81	35.01	19,794,918	-0.55(-1.55%)
Dec 16, 2021	35.72	35.96	35.51	35.56	9,957,543	-0.22(-0.60%)
Dec 15, 2021	35.32	35.82	35.17	35.77	7,130,776	+0.55(+1.56%)
Dec 14, 2021	35.26	35.55	34.99	35.23	7,480,089	-0.19(-0.54%)
Dec 13, 2021	35.21	35.57	34.98	35.41	11,000,726	+0.15(+0.43%)
Dec 10, 2021	35.00	35.31	34.77	35.26	6,742,493	+0.50(+1.45%)
Dec 09, 2021	34.88	35.04	34.53	34.76	8,095,257	-0.19(-0.54%)
Dec 08, 2021	35.45	35.53	34.72	34.95	7,958,067	-0.32(-0.91%)
Dec 07, 2021	34.96	35.51	34.94	35.27	10,257,128	+0.26(+0.73%)
Dec 06, 2021	34.85	35.40	34.70	35.02	9,361,147	+0.52(+1.50%)
Dec 03, 2021	34.89	34.96	33.84	34.50	12,789,624	-0.12(-0.34%)
Dec 02, 2021	34.45	35.00	34.43	34.62	11,088,721	+0.41(+1.20%)

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.