Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.06	37.43	36.20	37.41	15,672,006	-0.20(-0.53%)
Feb 25, 2022	36.64	37.74	36.93	37.61	11,939,999	+1.08(+2.95%)
Feb 24, 2022	37.88	38.11	35.55	36.53	22,660,082	-1.35(-3.57%)
Feb 23, 2022	37.94	38.49	37.55	37.88	9,924,399	+0.18(+0.48%)
Feb 22, 2022	39.49	39.62	37.14	37.70	21,955,998	-0.63(-1.64%)
Feb 18, 2022				38.33	0	-0.86(-2.19%)
Feb 17, 2022	39.17	39.61	38.90	39.19	9,993,482	-0.55(-1.39%)
Feb 16, 2022	38.77	40.65	38.75	39.74	22,280,442	+1.53(+3.99%)
Feb 15, 2022	36.64	38.30	36.34	38.22	15,656,251	+0.75(+2.01%)
Feb 14, 2022	38.51	38.54	37.18	37.46	13,425,617	-1.26(-3.25%)
Feb 11, 2022	37.57	38.84	37.26	38.72	16,295,047	+1.38(+3.70%)
Feb 10, 2022	37.35	38.66	37.12	37.34	11,623,470	-0.22(-0.58%)
Feb 09, 2022	37.19	37.86	37.04	37.56	13,082,286	+0.48(+1.29%)
Feb 08, 2022	38.18	38.26	36.78	37.08	14,240,000	-1.19(-3.10%)
Feb 07, 2022	36.34	38.85	36.15	38.27	21,595,670	+1.67(+4.57%)
Feb 04, 2022	37.08	37.63	36.60	36.60	20,998,860	-0.07(-0.18%)
Feb 03, 2022	37.47		36.50	36.66	12,942,944	-0.64(-1.71%)
Feb 02, 2022	37.60	37.60	36.72	37.30	17,205,396	-0.26(-0.68%)
Feb 01, 2022	36.84	37.88	36.53	37.56	19,769,144	+0.43(+1.15%)
Jan 31, 2022	37.28	37.61		37.13	17,302,810	-0.58(-1.54%)
Jan 28, 2022	36.99	38.34	36.77	37.71	19,104,286	+0.78(+2.11%)
Jan 27, 2022	38.26	39.00	36.32	36.93	25,624,708	-0.89(-2.36%)
Jan 26, 2022	37.12	38.28	36.51	37.82	27,338,476	+0.96(+2.60%)
Jan 25, 2022	34.70	37.06	33.98	36.86	25,427,614	+2.08(+5.98%)
Jan 24, 2022	33.54	34.86	32.96	34.78	18,895,426	+0.23(+0.66%)
Jan 21, 2022	35.68	35.73	33.91	34.55	16,586,373	-0.66(-1.86%)
Jan 20, 2022	34.85	36.43	34.85	35.21	15,479,322	-0.05(-0.13%)
Jan 19, 2022	35.95	36.10	34.81	35.26	11,734,288	-0.42(-1.17%)
Jan 18, 2022	36.22	36.62	35.16	35.67	20,100,206	-0.26(-0.71%)
Jan 14, 2022				35.93	0	+1.56(+4.53%)
Jan 13, 2022	34.66	35.28	34.24	34.37	13,467,830	-0.27(-0.77%)
Jan 12, 2022	34.71	34.93	34.16	34.64	13,885,138	-0.03(-0.08%)
Jan 11, 2022	33.64	34.71	33.48	34.67	16,112,703	+1.29(+3.87%)
Jan 10, 2022	33.23	33.63	32.77	33.37	16,325,758	+0.09(+0.26%)
Jan 07, 2022	32.32	33.39	32.31	33.29	15,084,550	+0.93(+2.88%)
Jan 06, 2022	32.66	32.71	31.78	32.36	11,745,315	+0.75(+2.38%)
Jan 05, 2022	31.95	32.38	31.59	31.61	16,674,778	+0.00(+0.00%)
Jan 04, 2022	30.54	31.86	30.53	31.61	18,888,790	+1.46(+4.86%)
Jan 03, 2022	28.58	30.38	28.49	30.14	19,763,028	+1.68(+5.91%)
Dec 31, 2021	28.10	28.66	28.02	28.46	8,192,254	+0.12(+0.44%)
Dec 30, 2021	28.22	28.55	28.17	28.34	7,581,093	+0.16(+0.57%)
Dec 29, 2021	28.46	28.56	28.04	28.18	7,173,511	-0.44(-1.53%)
Dec 28, 2021	28.32	28.73	28.22	28.61	7,519,992	+0.26(+0.90%)
Dec 27, 2021	28.04	28.38	27.52	28.36	7,251,709	+0.26(+0.91%)
Dec 23, 2021	28.03	28.39	27.97	28.10	7,534,754	+0.07(+0.24%)
Dec 22, 2021	27.95	28.27	27.59	28.03	10,204,618	+0.05(+0.17%)
Dec 21, 2021	27.51	28.12	27.39	27.99	8,878,901	+0.93(+3.44%)
Dec 20, 2021	26.70	27.13	26.28	27.06	11,027,305	-0.48(-1.73%)
Dec 17, 2021	28.11	28.15	27.21	27.53	18,091,644	-0.69(-2.46%)
Dec 16, 2021	28.23	28.95	28.11	28.22	8,994,543	+0.37(+1.33%)
Dec 15, 2021	28.12	28.19	27.14	27.85	9,858,912	-0.34(-1.21%)
Dec 14, 2021	28.21	28.78	28.09	28.20	8,961,223	-0.15(-0.54%)
Dec 13, 2021	29.04	29.23	28.12	28.35	8,825,011	-1.10(-3.74%)
Dec 10, 2021	29.55	29.62	28.89	29.45	7,835,390	+0.35(+1.21%)
Dec 09, 2021	29.01	29.21	28.78	29.10	7,077,919	-0.42(-1.42%)
Dec 08, 2021	29.38	29.71	29.15	29.52	9,430,851	+0.29(+0.98%)
Dec 07, 2021	28.98	29.57	28.83	29.23	9,627,940	+0.71(+2.50%)
Dec 06, 2021	28.27	28.92	27.91	28.52	9,438,947	+0.73(+2.63%)
Dec 03, 2021	28.35	28.46	27.38	27.79	10,329,617	-0.08(-0.27%)
Dec 02, 2021	27.05	28.02	26.67	27.86	13,167,253	+0.89(+3.31%)

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.