Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	36.26	36.31	35.51	36.07	1,309,705	-0.60(-1.62%)
Feb 25, 2022	35.82	36.69	35.80	36.66	1,387,316	+0.87(+2.43%)
Feb 24, 2022	34.41	36.08	34.24	35.80	1,450,698	+0.18(+0.49%)
Feb 23, 2022	36.68	36.68	35.60	35.62	1,708,330	-0.65(-1.80%)
Feb 22, 2022	36.48	36.95	36.05	36.27	3,528,432	-0.59(-1.59%)
Feb 18, 2022				36.86	0	+0.17(+0.45%)
Feb 17, 2022	36.93	37.27	36.49	36.69	1,056,609	-0.65(-1.75%)
Feb 16, 2022	36.20	37.47	36.19	37.35	1,838,643	+1.07(+2.96%)
Feb 15, 2022	35.48	36.35	35.43	36.27	1,538,462	+1.27(+3.62%)
Feb 14, 2022	35.15	35.88	34.68	35.01	1,454,063	-0.10(-0.28%)
Feb 11, 2022	36.34	36.86	34.89	35.10	2,045,489	-1.10(-3.04%)
Feb 10, 2022	36.25	37.35	36.16	36.20	3,383,590	-0.55(-1.51%)
Feb 09, 2022	36.87	37.10	36.23	36.76	2,896,148	+0.24(+0.67%)
Feb 08, 2022	34.18	36.84	34.09	36.51	3,165,116	+0.92(+2.60%)
Feb 07, 2022	34.89	35.87	34.77	35.59	2,918,268	+0.80(+2.29%)
Feb 04, 2022	33.89	35.09	33.89	34.79	2,044,360	+0.67(+1.97%)
Feb 03, 2022	33.45	34.92		34.12	2,092,639	+0.42(+1.24%)
Feb 02, 2022	33.83	34.01	33.38	33.70	1,972,912	+0.08(+0.23%)
Feb 01, 2022	33.19	33.67	32.84	33.62	1,187,284	+0.26(+0.79%)
Jan 31, 2022	32.39	33.46		33.36	1,143,296	+0.77(+2.36%)
Jan 28, 2022	32.04	32.61	31.30	32.59	1,631,239	+0.54(+1.67%)
Jan 27, 2022	33.00	33.51	32.04	32.06	1,575,301	-0.74(-2.25%)
Jan 26, 2022	33.47	33.95	32.68	32.80	1,258,373	-0.39(-1.17%)
Jan 25, 2022	32.92	33.44	32.33	33.19	1,129,872	-0.26(-0.79%)
Jan 24, 2022	32.34	33.51	31.95	33.45	2,107,163	+0.28(+0.85%)
Jan 21, 2022	33.59	33.92	33.07	33.17	1,253,573	-0.54(-1.62%)
Jan 20, 2022	33.59	34.83	33.58	33.71	1,283,535	+0.16(+0.46%)
Jan 19, 2022	34.49	34.63	33.53	33.56	2,437,331	-0.81(-2.35%)
Jan 18, 2022	35.49	35.56	34.25	34.36	2,537,341	-1.23(-3.44%)
Jan 14, 2022				35.59	0	-0.11(-0.30%)
Jan 13, 2022	35.33	36.29	35.30	35.70	1,761,832	+0.45(+1.27%)
Jan 12, 2022	36.07	36.23	35.15	35.25	1,363,341	-0.53(-1.47%)
Jan 11, 2022	35.52	35.87	35.20	35.77	2,265,207	+0.41(+1.16%)
Jan 10, 2022	35.43	35.43	34.45	35.37	1,268,931	-0.08(-0.22%)
Jan 07, 2022	35.44	35.88	35.38	35.44	2,006,381	-0.29(-0.82%)
Jan 06, 2022	36.67	36.67	35.73	35.74	1,088,008	-0.60(-1.66%)
Jan 05, 2022	36.78	37.08	36.21	36.34	1,021,188	-0.28(-0.77%)
Jan 04, 2022	36.77	36.92	36.53	36.62	2,265,799	+0.48(+1.32%)
Jan 03, 2022	36.08	36.79	35.74	36.14	1,965,425	+0.29(+0.81%)
Dec 31, 2021	35.71	36.17	35.66	35.85	1,659,196	-0.06(-0.16%)
Dec 30, 2021	35.71	36.24	35.71	35.91	967,041	+0.18(+0.52%)
Dec 29, 2021	35.61	35.96	35.45	35.73	752,856	+0.17(+0.47%)
Dec 28, 2021	35.24	35.71	35.22	35.56	773,362	+0.20(+0.58%)
Dec 27, 2021	34.88	35.38	34.67	35.36	686,988	+0.28(+0.80%)
Dec 23, 2021	34.88	35.15	34.56	35.07	1,604,502	+0.59(+1.72%)
Dec 22, 2021	34.20	34.85	34.05	34.48	2,037,831	+0.30(+0.88%)
Dec 21, 2021	33.02	34.35	32.92	34.18	2,743,511	+1.70(+5.24%)
Dec 20, 2021	32.35	32.62	31.90	32.48	1,855,574	-0.55(-1.68%)
Dec 17, 2021	32.23	33.33	31.74	33.03	4,011,715	+0.59(+1.83%)
Dec 16, 2021	33.57	33.78	32.33	32.44	3,057,304	-0.85(-2.54%)
Dec 15, 2021	33.19	33.72	32.54	33.28	1,898,610	-0.01(-0.03%)
Dec 14, 2021	33.63	34.11	33.22	33.29	2,367,290	-0.44(-1.30%)
Dec 13, 2021	34.46	34.54	33.62	33.73	1,642,064	-1.11(-3.18%)
Dec 10, 2021	35.46	35.54	34.51	34.84	1,331,545	-0.23(-0.67%)
Dec 09, 2021	34.65	35.40	34.45	35.07	1,844,176	+0.18(+0.50%)
Dec 08, 2021	34.45	34.94	34.37	34.90	2,848,159	+0.59(+1.73%)
Dec 07, 2021	34.93	35.38	34.08	34.31	2,489,119	-0.20(-0.59%)
Dec 06, 2021	33.57	35.36	33.50	34.51	4,145,622	+1.47(+4.45%)
Dec 03, 2021	32.98	33.18	32.20	33.04	2,037,245	+0.18(+0.56%)
Dec 02, 2021	31.32	33.08	31.14	32.86	2,507,593	+1.70(+5.47%)

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.