Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	36.77	37.20	36.76	37.19	4,178,284	+0.81(+2.23%)
Feb 25, 2022	36.38	36.50	36.23	36.38	4,028,173	+0.00(+0.00%)
Feb 24, 2022	36.95	36.97	36.25	36.38	3,780,053	+0.02(+0.05%)
Feb 23, 2022	36.60	36.64	36.34	36.36	3,613,455	-0.47(-1.29%)
Feb 22, 2022	36.63	36.85	36.56	36.84	2,762,492	+0.08(+0.23%)
Feb 18, 2022				36.75	0	+0.34(+0.95%)
Feb 17, 2022	36.31	36.59	36.18	36.41	4,747,271	+0.27(+0.75%)
Feb 16, 2022	36.20	36.23	35.84	36.14	4,879,267	+0.18(+0.49%)
Feb 15, 2022	36.10	36.17	35.95	35.96	3,181,726	-0.37(-1.03%)
Feb 14, 2022	36.48	36.64	36.21	36.33	3,905,524	-0.45(-1.22%)
Feb 11, 2022	36.42	36.84	36.04	36.78	5,951,875	+0.52(+1.44%)
Feb 10, 2022	36.60	36.65	36.16	36.26	4,745,856	-0.56(-1.52%)
Feb 09, 2022	36.86	37.04	36.75	36.82	7,416,005	+0.10(+0.28%)
Feb 08, 2022	36.75	36.84	36.65	36.72	1,967,682	-0.25(-0.68%)
Feb 07, 2022	36.92	37.02	36.84	36.97	1,611,076	+0.03(+0.08%)
Feb 04, 2022	37.15	37.22	36.88	36.94	5,059,763	-0.55(-1.47%)
Feb 03, 2022	37.32	37.57		37.49	4,339,001	-0.28(-0.74%)
Feb 02, 2022	37.67	38.08	37.67	37.77	3,221,614	+0.17(+0.45%)
Feb 01, 2022	37.74	37.76	37.45	37.60	2,640,329	-0.14(-0.36%)
Jan 31, 2022	37.65	37.87		37.74	7,314,086	-0.15(-0.39%)
Jan 28, 2022	37.63	37.99	37.58	37.89	4,430,757	+0.02(+0.05%)
Jan 27, 2022	37.70	37.95	37.69	37.87	3,717,734	+0.60(+1.62%)
Jan 26, 2022	37.70	37.77	37.25	37.26	4,229,910	-0.40(-1.06%)
Jan 25, 2022	37.90	38.05	37.59	37.66	5,163,700	-0.09(-0.25%)
Jan 24, 2022	38.19	38.21	37.74	37.76	4,082,866	-0.27(-0.71%)
Jan 21, 2022	37.98	38.15	37.79	38.03	24,416,074	+0.41(+1.09%)
Jan 20, 2022	37.47	37.62	37.40	37.62	1,692,782	+0.21(+0.57%)
Jan 19, 2022	37.26	37.55	37.20	37.40	2,679,512	+0.27(+0.73%)
Jan 18, 2022	37.37	37.45	37.13	37.13	2,332,220	-0.52(-1.38%)
Jan 14, 2022				37.65	0	-0.54(-1.41%)
Jan 13, 2022	38.00	38.23	37.90	38.19	1,729,707	+0.30(+0.79%)
Jan 12, 2022	38.12	38.14	37.89	37.90	1,610,056	-0.12(-0.32%)
Jan 11, 2022	37.86	38.03	37.81	38.02	3,291,940	+0.21(+0.57%)
Jan 10, 2022	37.57	37.84	37.50	37.80	1,825,029	+0.08(+0.22%)
Jan 07, 2022	37.95	37.96	37.55	37.72	2,107,135	-0.27(-0.71%)
Jan 06, 2022	37.82	38.02	37.75	37.99	2,001,958	+0.06(+0.15%)
Jan 05, 2022	38.21	38.21	37.87	37.93	3,057,334	-0.18(-0.46%)
Jan 04, 2022	38.06	38.20	37.87	38.11	6,136,506	-0.14(-0.36%)
Jan 03, 2022	38.76	38.89	38.24	38.25	4,726,600	-0.94(-2.40%)
Dec 31, 2021	39.10	39.41	39.01	39.19	4,012,463	+0.07(+0.17%)
Dec 30, 2021	38.98	39.14	38.77	39.12	2,061,099	+0.30(+0.77%)
Dec 29, 2021	38.91	38.98	38.76	38.83	1,972,149	-0.42(-1.07%)
Dec 28, 2021	39.54	39.59	39.17	39.24	1,878,140	-0.13(-0.33%)
Dec 27, 2021	39.30	39.41	39.25	39.37	1,803,311	+0.07(+0.17%)
Dec 23, 2021	39.56	39.56	39.17	39.31	1,726,042	-0.29(-0.73%)
Dec 22, 2021	39.60	39.62	39.42	39.60	1,560,206	+0.15(+0.38%)
Dec 21, 2021	39.18	39.46	39.06	39.45	3,494,178	-0.14(-0.35%)
Dec 20, 2021	39.83	39.91	39.55	39.59	2,488,896	-0.24(-0.61%)
Dec 17, 2021	39.76	39.90	39.71	39.83	3,565,754	+0.38(+0.97%)
Dec 16, 2021	39.37	39.64	39.35	39.45	5,029,779	+0.01(+0.02%)
Dec 15, 2021	39.50	39.79	39.39	39.44	3,358,660	-0.33(-0.84%)
Dec 14, 2021	39.69	39.84	39.45	39.77	1,854,518	-0.07(-0.19%)
Dec 13, 2021	39.71	39.92	39.68	39.85	3,653,158	+0.52(+1.32%)
Dec 10, 2021	39.59	39.66	39.33	39.33	2,320,892	-0.09(-0.24%)
Dec 09, 2021	39.44	39.56	39.22	39.42	10,207,243	+0.23(+0.59%)
Dec 08, 2021	39.68	39.68	39.19	39.19	3,447,368	-0.59(-1.49%)
Dec 07, 2021	39.97	40.16	39.76	39.78	3,354,561	-0.30(-0.74%)
Dec 06, 2021	40.54	40.61	40.02	40.08	3,481,593	-0.51(-1.26%)
Dec 03, 2021	39.95	40.80	39.87	40.59	5,315,620	+0.43(+1.06%)
Dec 02, 2021	40.26	40.28	39.92	40.16	2,180,053	+0.04(+0.09%)

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.