Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.15	34.66	34.09	34.35	1,581,504	-0.37(-1.06%)
Feb 25, 2022	34.16	34.73	34.23	34.72	1,166,272	+0.74(+2.18%)
Feb 24, 2022	33.07	34.04	32.96	33.98	2,977,941	-0.26(-0.75%)
Feb 23, 2022	34.83	34.83	34.13	34.23	1,072,609	-0.28(-0.82%)
Feb 22, 2022	34.61	34.80	34.26	34.52	996,503	-0.42(-1.19%)
Feb 18, 2022				34.93	0	-0.16(-0.46%)
Feb 17, 2022	35.40	35.46	35.07	35.10	805,745	-0.53(-1.49%)
Feb 16, 2022	35.37	35.71	35.32	35.63	1,341,518	+0.15(+0.43%)
Feb 15, 2022	35.26	35.48	35.20	35.47	1,103,259	+0.61(+1.74%)
Feb 14, 2022	34.92	34.97	34.61	34.87	1,383,664	-0.17(-0.49%)
Feb 11, 2022	35.62	35.72	34.94	35.04	1,579,340	-0.61(-1.70%)
Feb 10, 2022	35.58	36.14	35.56	35.65	1,558,035	-0.58(-1.60%)
Feb 09, 2022	36.11	36.22	36.04	36.22	848,133	+0.62(+1.73%)
Feb 08, 2022	35.40	35.65	35.31	35.61	1,266,417	+0.10(+0.29%)
Feb 07, 2022	35.45	35.66	35.41	35.50	820,687	+0.11(+0.32%)
Feb 04, 2022	35.31	35.55	35.14	35.39	720,130	+0.03(+0.08%)
Feb 03, 2022	35.60		35.30	35.36	1,582,333	-0.64(-1.79%)
Feb 02, 2022	35.99	36.08	35.84	36.01	1,202,970	+0.25(+0.69%)
Feb 01, 2022	35.65	35.76	35.37	35.76	1,948,023	+0.27(+0.77%)
Jan 31, 2022	34.94	35.49		35.48	891,508	+0.65(+1.88%)
Jan 28, 2022	34.55	34.87	34.31	34.83	1,613,279	+0.04(+0.11%)
Jan 27, 2022	34.99	35.13	34.67	34.79	1,814,502	-0.14(-0.41%)
Jan 26, 2022	35.46	35.56	34.77	34.93	2,377,069	-0.10(-0.30%)
Jan 25, 2022	34.92	35.25	34.62	35.04	2,519,461	-0.32(-0.91%)
Jan 24, 2022	35.07	35.40	34.41	35.36	2,990,245	-0.37(-1.03%)
Jan 21, 2022	36.08	36.16	35.72	35.73	1,704,961	-0.49(-1.36%)
Jan 20, 2022	36.54	36.74	36.21	36.22	1,516,374	-0.13(-0.36%)
Jan 19, 2022	36.52	36.63	36.30	36.36	1,624,365	+0.14(+0.39%)
Jan 18, 2022	36.33	36.41	36.13	36.21	1,803,531	-0.50(-1.37%)
Jan 14, 2022				36.72	0	-0.10(-0.28%)
Jan 13, 2022	37.28	37.28	36.79	36.82	2,113,362	-0.40(-1.07%)
Jan 12, 2022	37.10	37.24	37.06	37.22	632,142	+0.37(+1.00%)
Jan 11, 2022	36.45	36.85	36.35	36.85	1,389,270	+0.43(+1.17%)
Jan 10, 2022	36.37	36.47	36.08	36.42	1,418,665	-0.58(-1.56%)
Jan 07, 2022	36.88	37.01	36.69	37.00	823,632	+0.15(+0.41%)
Jan 06, 2022	36.88	36.96	36.68	36.85	740,000	-0.21(-0.56%)
Jan 05, 2022	37.53	37.54	37.05	37.06	1,080,761	-0.46(-1.24%)
Jan 04, 2022	37.53	37.60	37.37	37.52	1,067,834	+0.05(+0.13%)
Jan 03, 2022	37.51	37.51	37.26	37.47	1,360,673	+0.15(+0.41%)
Dec 31, 2021	37.33	37.50	37.27	37.32	943,899	-0.02(-0.05%)
Dec 30, 2021	37.46	37.50	37.32	37.34	1,064,698	-0.09(-0.25%)
Dec 29, 2021	37.39	37.47	37.32	37.44	625,810	-0.02(-0.05%)
Dec 28, 2021	37.48	37.55	37.41	37.46	676,872	+0.07(+0.18%)
Dec 27, 2021	37.09	37.40	37.06	37.39	1,294,569	+0.31(+0.84%)
Dec 23, 2021	36.89	37.14	36.88	37.08	692,220	+0.17(+0.46%)
Dec 22, 2021	36.52	36.92	36.48	36.91	818,849	+0.34(+0.93%)
Dec 21, 2021	36.35	36.56	36.24	36.56	841,977	+0.45(+1.23%)
Dec 20, 2021	36.02	36.13	35.89	36.12	839,106	-0.09(-0.26%)
Dec 17, 2021	36.44	36.56	36.18	36.21	1,070,910	-0.58(-1.57%)
Dec 16, 2021	36.96	37.00	36.66	36.79	878,573	-0.02(-0.05%)
Dec 15, 2021	36.38	36.82	36.23	36.81	1,011,895	+0.55(+1.52%)
Dec 14, 2021	36.35	36.43	36.09	36.26	819,203	-0.27(-0.75%)
Dec 13, 2021	36.74	36.79	36.50	36.54	685,123	-0.32(-0.87%)
Dec 10, 2021	36.83	36.86	36.68	36.86	704,930	+0.07(+0.18%)
Dec 09, 2021	36.88	36.88	36.73	36.79	564,329	-0.31(-0.83%)
Dec 08, 2021	37.08	37.14	36.96	37.10	422,334	+0.11(+0.30%)
Dec 07, 2021	36.68	36.99	36.66	36.99	661,466	+0.83(+2.31%)
Dec 06, 2021	36.04	36.17	35.91	36.15	516,271	+0.32(+0.89%)
Dec 03, 2021	36.11	36.15	35.60	35.83	690,555	-0.18(-0.49%)
Dec 02, 2021	35.79	36.09	35.79	36.01	817,014	+0.31(+0.87%)

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.