Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.15	37.57	36.77	37.53	3,168,511	-0.06(-0.15%)
Feb 25, 2022	36.65	37.70	36.72	37.58	2,673,082	+1.21(+3.32%)
Feb 24, 2022	35.24	36.38	35.07	36.38	4,486,702	-0.66(-1.78%)
Feb 23, 2022	37.84	38.08	36.78	37.03	3,141,641	-0.67(-1.77%)
Feb 22, 2022	38.32	38.65	37.51	37.70	4,017,051	-0.53(-1.38%)
Feb 18, 2022				38.23	0	+0.15(+0.39%)
Feb 17, 2022	37.95	38.51	37.62	38.08	3,608,947	-0.11(-0.29%)
Feb 16, 2022	36.98	38.49	36.84	38.19	5,549,559	+1.40(+3.81%)
Feb 15, 2022	35.34	37.46	35.26	36.79	5,492,535	+2.77(+8.13%)
Feb 14, 2022	34.02	34.34	33.49	34.03	2,426,762	-0.15(-0.43%)
Feb 11, 2022	33.94	34.53	33.68	34.18	1,471,674	-0.01(-0.03%)
Feb 10, 2022	34.44	34.84	34.08	34.19	1,837,932	-0.39(-1.13%)
Feb 09, 2022	34.05	34.80	34.05	34.58	1,666,797	+0.60(+1.78%)
Feb 08, 2022	33.30	34.05	33.27	33.97	1,248,859	+0.95(+2.87%)
Feb 07, 2022	33.37	33.38	32.93	33.03	1,115,788	-0.20(-0.61%)
Feb 04, 2022	33.58	33.94	33.13	33.23	902,207	-0.46(-1.38%)
Feb 03, 2022	33.75			33.69	1,145,299	-0.15(-0.44%)
Feb 02, 2022	33.70	33.98	33.35	33.84	919,344	+0.09(+0.27%)
Feb 01, 2022	33.32	33.81	33.23	33.75	1,692,409	+0.50(+1.51%)
Jan 31, 2022	32.28	33.27		33.25	1,827,396	+0.66(+2.02%)
Jan 28, 2022	32.92	33.00	31.93	32.59	2,126,045	-0.34(-1.04%)
Jan 27, 2022	33.11	33.77	32.65	32.93	1,604,799	+0.27(+0.82%)
Jan 26, 2022	33.04	33.42	32.39	32.66	1,486,096	-0.22(-0.68%)
Jan 25, 2022	32.47	33.21	31.86	32.89	1,430,691	-0.08(-0.25%)
Jan 24, 2022	32.29	33.03	31.63	32.97	3,054,704	+0.07(+0.23%)
Jan 21, 2022	33.67	33.90	32.71	32.90	2,475,091	-0.91(-2.69%)
Jan 20, 2022	35.10	35.10	33.74	33.81	1,495,361	-0.98(-2.83%)
Jan 19, 2022	35.14	35.18	34.53	34.79	1,790,061	-0.48(-1.37%)
Jan 18, 2022	35.26	35.70	34.91	35.27	3,320,659	-0.23(-0.65%)
Jan 14, 2022				35.50	0	+0.15(+0.42%)
Jan 13, 2022	34.79	35.47	34.79	35.35	2,308,001	+0.54(+1.55%)
Jan 12, 2022	34.17	34.86	33.73	34.82	4,144,281	+1.50(+4.51%)
Jan 11, 2022	33.17	33.33	32.90	33.31	2,083,280	+0.40(+1.21%)
Jan 10, 2022	33.24	33.46	32.51	32.91	2,486,065	-0.28(-0.84%)
Jan 07, 2022	33.13	33.35	33.01	33.19	1,273,966	+0.07(+0.22%)
Jan 06, 2022	33.45	33.71	32.86	33.12	1,695,040	+0.00(+0.00%)
Jan 05, 2022	33.83	34.11	33.05	33.12	2,025,028	-0.35(-1.05%)
Jan 04, 2022	33.37	33.86	33.00	33.47	2,532,562	+0.62(+1.89%)
Jan 03, 2022	32.85	33.10	32.63	32.85	2,135,530	+0.48(+1.49%)
Dec 31, 2021	32.17	32.51	32.13	32.37	971,897	+0.11(+0.35%)
Dec 30, 2021	32.75	32.99	32.20	32.26	2,134,188	-0.33(-1.03%)
Dec 29, 2021	31.32	32.75	31.29	32.59	3,000,950	+1.37(+4.40%)
Dec 28, 2021	31.21	31.43	31.15	31.22	3,077,147	+0.06(+0.18%)
Dec 27, 2021	30.48	31.22	30.34	31.16	1,283,875	+0.69(+2.25%)
Dec 23, 2021	30.13	30.63	30.11	30.47	1,946,895	+0.41(+1.36%)
Dec 22, 2021	29.69	30.22	29.52	30.07	1,816,285	+0.36(+1.22%)
Dec 21, 2021	29.52	29.80	29.42	29.70	2,494,430	+0.49(+1.68%)
Dec 20, 2021	29.54	29.63	28.91	29.21	1,788,381	-0.95(-3.14%)
Dec 17, 2021	30.16	30.38	29.75	30.16	3,041,267	-0.13(-0.43%)
Dec 16, 2021	30.25	30.57	30.17	30.29	2,216,839	+0.26(+0.87%)
Dec 15, 2021	30.34	30.39	29.40	30.03	2,088,732	+0.42(+1.41%)
Dec 14, 2021	29.49	29.95	29.41	29.61	1,302,310	+0.15(+0.50%)
Dec 13, 2021	30.14	30.17	29.39	29.46	1,453,127	-0.87(-2.86%)
Dec 10, 2021	30.35	30.42	29.87	30.33	1,297,691	+0.30(+1.01%)
Dec 09, 2021	29.95	30.24	29.69	30.03	1,737,741	-0.12(-0.40%)
Dec 08, 2021	30.44	30.53	30.10	30.15	1,379,191	-0.18(-0.61%)
Dec 07, 2021	30.34	30.82	30.21	30.33	1,557,163	+0.33(+1.11%)
Dec 06, 2021	29.80	30.34	29.62	30.00	2,837,061	+0.62(+2.10%)
Dec 03, 2021	29.74	29.84	29.20	29.38	3,180,838	-0.25(-0.84%)
Dec 02, 2021	28.88	29.94	28.85	29.63	2,002,705	+0.94(+3.28%)

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.