Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.85	32.19	31.42	32.17	1,100,919	-0.30(-0.92%)
Feb 25, 2022	30.99	32.56	31.43	32.47	1,244,290	+1.86(+6.08%)
Feb 24, 2022	30.14	30.68	29.02	30.60	1,296,239	-0.72(-2.30%)
Feb 23, 2022	32.12	32.36	31.19	31.32	770,932	-0.59(-1.84%)
Feb 22, 2022	31.90	32.27	31.58	31.91	1,081,775	+0.04(+0.11%)
Feb 18, 2022				31.88	0	+0.29(+0.92%)
Feb 17, 2022	32.29	32.37	31.57	31.59	801,779	-1.02(-3.12%)
Feb 16, 2022	32.18	33.01	32.05	32.61	1,077,195	+0.33(+1.03%)
Feb 15, 2022	31.73	32.33	31.68	32.27	1,059,703	+0.94(+3.00%)
Feb 14, 2022	31.67	31.92	31.17	31.33	1,286,768	-0.22(-0.70%)
Feb 11, 2022	31.06	31.98	31.06	31.55	918,570	+0.09(+0.28%)
Feb 10, 2022	31.43	32.02	31.25	31.47	592,475	+0.04(+0.14%)
Feb 09, 2022	31.59	31.76	31.30	31.42	899,265	-0.25(-0.78%)
Feb 08, 2022	31.27	31.70	31.12	31.67	1,013,114	+0.61(+1.95%)
Feb 07, 2022	30.97	31.24	30.72	31.06	493,535	+0.07(+0.23%)
Feb 04, 2022	30.48	31.20	30.22	30.99	609,580	+0.76(+2.50%)
Feb 03, 2022	30.31			30.24	693,491	-0.14(-0.46%)
Feb 02, 2022	30.50	30.62	30.10	30.38	1,257,258	-0.20(-0.66%)
Feb 01, 2022	30.07	30.63	29.87	30.58	878,141	+0.31(+1.02%)
Jan 31, 2022	29.99			30.27	1,073,265	+0.21(+0.70%)
Jan 28, 2022	29.95	30.21	29.32	30.06	927,488	+0.08(+0.26%)
Jan 27, 2022	31.18	31.44	29.84	29.98	1,015,146	-1.05(-3.39%)
Jan 26, 2022	31.80	31.86	30.88	31.04	1,059,860	-0.37(-1.16%)
Jan 25, 2022	30.76	31.67	30.06	31.40	933,214	+0.53(+1.72%)
Jan 24, 2022	29.98	30.96	29.81	30.87	946,398	+0.37(+1.23%)
Jan 21, 2022	30.27	31.42	30.03	30.50	1,339,222	+0.11(+0.37%)
Jan 20, 2022	30.38	31.19	30.16	30.38	1,205,406	-0.17(-0.54%)
Jan 19, 2022	31.69	31.79	30.54	30.55	669,941	-1.04(-3.31%)
Jan 18, 2022	32.24	32.40	31.49	31.59	714,786	-0.57(-1.79%)
Jan 14, 2022				32.17	0	+0.10(+0.33%)
Jan 13, 2022	32.32	32.78	31.97	32.06	1,019,406	-0.11(-0.35%)
Jan 12, 2022	31.92	32.43	31.75	32.18	1,006,425	+0.20(+0.63%)
Jan 11, 2022	32.07	32.07	31.57	31.98	716,494	+0.03(+0.08%)
Jan 10, 2022	31.59	32.03	31.26	31.95	1,728,279	+0.57(+1.80%)
Jan 07, 2022	30.91	31.45	30.61	31.39	1,263,940	+0.46(+1.49%)
Jan 06, 2022	29.92	31.03	29.37	30.92	1,082,545	+1.58(+5.37%)
Jan 05, 2022	29.59	29.79	29.33	29.35	913,001	-0.04(-0.15%)
Jan 04, 2022	29.37	29.99	29.19	29.39	831,560	+0.30(+1.05%)
Jan 03, 2022	28.97	29.56	28.80	29.09	754,699	+0.60(+2.11%)
Dec 31, 2021	28.64	28.80	28.48	28.49	330,004	-0.20(-0.70%)
Dec 30, 2021	28.69	28.89	28.29	28.69	539,971	+0.16(+0.55%)
Dec 29, 2021	28.72	28.77	28.45	28.53	344,302	-0.11(-0.39%)
Dec 28, 2021	29.33	29.33	28.42	28.64	335,636	+0.10(+0.37%)
Dec 27, 2021	28.39	28.56	27.98	28.54	428,730	+0.38(+1.36%)
Dec 23, 2021	28.21	28.53	28.09	28.16	468,088	+0.24(+0.87%)
Dec 22, 2021	27.53	27.94	27.47	27.91	599,061	+0.20(+0.72%)
Dec 21, 2021	27.12	27.78	27.12	27.71	1,024,513	+0.83(+3.08%)
Dec 20, 2021	26.86	26.95	26.20	26.88	1,401,916	-0.36(-1.31%)
Dec 17, 2021	28.44	28.53	26.66	27.24	4,359,070	-1.55(-5.39%)
Dec 16, 2021	29.04	29.32	28.42	28.79	1,183,918	+0.10(+0.34%)
Dec 15, 2021	28.82	29.32	28.50	28.70	1,422,100	-0.24(-0.84%)
Dec 14, 2021	28.67	29.37	28.66	28.94	636,179	+0.36(+1.27%)
Dec 13, 2021	28.82	29.18	28.07	28.58	999,108	-0.40(-1.37%)
Dec 10, 2021	29.14	29.26	28.77	28.97	608,511	+0.08(+0.27%)
Dec 09, 2021	28.90	29.49	28.69	28.90	409,239	-0.30(-1.01%)
Dec 08, 2021	29.19	29.50	29.10	29.19	591,773	-0.01(-0.02%)
Dec 07, 2021	29.63	29.74	28.95	29.20	662,142	-0.26(-0.89%)
Dec 06, 2021	28.86	29.67	28.76	29.46	871,394	+1.13(+3.99%)
Dec 03, 2021	28.90	29.07	28.13	28.33	1,150,193	-0.54(-1.87%)
Dec 02, 2021	28.58	29.21	28.09	28.87	1,012,619	+0.77(+2.76%)

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.