Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	38.07	38.10	37.57	37.96	9,627,339	+0.39(+1.04%)
Feb 25, 2022	37.56	37.61	37.42	37.57	4,714,391	-0.15(-0.40%)
Feb 24, 2022	38.86	38.87	37.32	37.72	11,593,080	-0.23(-0.61%)
Feb 23, 2022	37.77	37.97	37.75	37.95	5,096,087	+0.19(+0.50%)
Feb 22, 2022	37.80	37.90	37.64	37.76	6,508,064	+0.08(+0.21%)
Feb 18, 2022				37.68	0	-0.04(-0.11%)
Feb 17, 2022	37.60	37.78	37.54	37.72	3,110,608	+0.50(+1.34%)
Feb 16, 2022	36.92	37.22	36.92	37.22	2,694,387	+0.38(+1.03%)
Feb 15, 2022	36.82	36.89	36.70	36.84	3,789,240	-0.34(-0.91%)
Feb 14, 2022	37.00	37.24	36.96	37.18	4,249,266	+0.18(+0.49%)
Feb 11, 2022	36.32	37.06	36.32	37.00	4,661,053	+0.68(+1.87%)
Feb 10, 2022	36.30	36.60	36.29	36.32	3,675,498	-0.12(-0.33%)
Feb 09, 2022	36.34	36.48	36.29	36.44	1,263,222	+0.14(+0.39%)
Feb 08, 2022	36.22	36.34	36.17	36.30	2,450,756	+0.08(+0.22%)
Feb 07, 2022	36.08	36.24	36.01	36.22	2,552,984	+0.28(+0.78%)
Feb 04, 2022	35.76	35.96	35.74	35.94	1,864,916	+0.06(+0.17%)
Feb 03, 2022	35.84	35.92		35.88	2,524,046	-0.06(-0.17%)
Feb 02, 2022	35.84	35.99	35.79	35.94	1,496,665	+0.16(+0.45%)
Feb 01, 2022	35.86	35.92	35.74	35.78	2,368,641	+0.02(+0.06%)
Jan 31, 2022	35.72	35.78		35.76	3,110,505	+0.20(+0.56%)
Jan 28, 2022	35.46	35.62	35.41	35.56	1,637,224	-0.12(-0.34%)
Jan 27, 2022	35.76	35.98	35.61	35.68	1,780,306	-0.46(-1.27%)
Jan 26, 2022	36.48	36.54	36.07	36.14	2,774,742	-0.60(-1.63%)
Jan 25, 2022	36.60	36.84	36.56	36.74	2,176,990	+0.16(+0.44%)
Jan 24, 2022	36.56	36.63	36.36	36.58	1,649,234	+0.16(+0.44%)
Jan 21, 2022	36.62	36.62	36.34	36.42	1,396,837	-0.10(-0.27%)
Jan 20, 2022	36.68	36.73	36.52	36.52	1,042,902	-0.12(-0.33%)
Jan 19, 2022	36.24	36.64	36.22	36.64	2,025,894	+0.58(+1.61%)
Jan 18, 2022	36.08	36.18	35.98	36.06	1,171,867	-0.06(-0.17%)
Jan 14, 2022				36.12	0	-0.10(-0.28%)
Jan 13, 2022	36.20	36.22	36.02	36.22	1,850,425	-0.10(-0.28%)
Jan 12, 2022	36.20	36.34	36.18	36.32	1,395,315	+0.08(+0.22%)
Jan 11, 2022	35.86	36.24	35.84	36.24	2,593,822	+0.44(+1.23%)
Jan 10, 2022	35.60	35.81	35.60	35.80	1,247,339	+0.12(+0.34%)
Jan 07, 2022	35.64	35.75	35.50	35.68	1,947,778	+0.14(+0.39%)
Jan 06, 2022	35.58	35.68	35.50	35.54	1,592,970	-0.42(-1.17%)
Jan 05, 2022	36.32	36.36	35.94	35.96	2,094,990	-0.12(-0.33%)
Jan 04, 2022	35.96	36.11	35.91	36.08	1,372,000	+0.28(+0.78%)
Jan 03, 2022	35.92	35.96	35.74	35.80	1,481,309	-0.56(-1.54%)
Dec 31, 2021	36.28	36.38	36.18	36.36	1,349,442	+0.24(+0.66%)
Dec 30, 2021	35.82	36.12	35.82	36.12	1,424,024	+0.24(+0.67%)
Dec 29, 2021	35.62	35.90	35.58	35.88	1,431,559	-0.02(-0.06%)
Dec 28, 2021	36.00	36.10	35.88	35.90	1,287,697	-0.12(-0.33%)
Dec 27, 2021	35.94	36.04	35.90	36.02	1,685,072	+0.06(+0.17%)
Dec 23, 2021	35.92	36.00	35.76	35.96	1,537,379	+0.06(+0.17%)
Dec 22, 2021	35.68	35.90	35.56	35.90	1,147,110	+0.36(+1.01%)
Dec 21, 2021	35.70	35.70	35.48	35.54	1,358,722	-0.02(-0.06%)
Dec 20, 2021	35.72	35.74	35.54	35.56	1,405,982	-0.14(-0.39%)
Dec 17, 2021	35.90	35.97	35.70	35.70	1,614,954	-0.06(-0.17%)
Dec 16, 2021	35.52	35.78	35.52	35.76	2,093,905	+0.40(+1.13%)
Dec 15, 2021	35.18	35.40	34.86	35.36	2,886,715	+0.16(+0.45%)
Dec 14, 2021	35.18	35.34	35.14	35.20	1,219,959	-0.34(-0.96%)
Dec 13, 2021	35.52	35.58	35.46	35.54	1,310,680	+0.12(+0.34%)
Dec 10, 2021	35.48	35.52	35.36	35.42	1,767,012	+0.12(+0.34%)
Dec 09, 2021	35.44	35.44	35.26	35.30	1,711,247	-0.20(-0.56%)
Dec 08, 2021	35.44	35.52	35.38	35.50	747,175	+0.00(+0.00%)
Dec 07, 2021	35.38	35.54	35.35	35.50	875,701	+0.12(+0.34%)
Dec 06, 2021	35.34	35.48	35.30	35.38	1,333,109	-0.08(-0.23%)
Dec 03, 2021	35.20	35.50	35.12	35.46	1,848,291	+0.32(+0.91%)
Dec 02, 2021	35.30	35.31	35.02	35.14	1,507,702	-0.22(-0.62%)

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.