Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.21	32.91	32.21	32.62	851,017	-0.20(-0.62%)
Feb 25, 2022	31.71	32.83	31.70	32.82	709,633	+1.04(+3.27%)
Feb 24, 2022	30.60	31.88	30.22	31.78	1,002,367	+0.41(+1.32%)
Feb 23, 2022	32.20	32.39	31.30	31.37	725,310	-0.63(-1.98%)
Feb 22, 2022	32.56	32.82	31.61	32.00	616,068	-0.59(-1.80%)
Feb 18, 2022				32.59	0	+0.16(+0.50%)
Feb 17, 2022	33.18	33.18	32.30	32.43	490,041	-1.28(-3.79%)
Feb 16, 2022	33.04	33.77	32.98	33.70	914,782	+0.71(+2.16%)
Feb 15, 2022	32.89	33.18	32.69	32.99	634,121	+0.72(+2.23%)
Feb 14, 2022	32.49	32.73	31.82	32.27	688,678	-0.20(-0.62%)
Feb 11, 2022	33.72	33.76	32.38	32.47	795,106	-1.08(-3.21%)
Feb 10, 2022	33.81	34.24	33.13	33.55	1,063,634	-0.91(-2.65%)
Feb 09, 2022	33.65	34.92	33.58	34.46	996,718	+1.18(+3.55%)
Feb 08, 2022	32.86	33.84	32.34	33.28	1,379,107	+0.18(+0.55%)
Feb 07, 2022	33.17	33.43	32.86	33.10	961,437	-0.06(-0.17%)
Feb 04, 2022	33.02	33.43	31.49	33.16	912,878	+0.06(+0.17%)
Feb 03, 2022	33.33		32.97	33.10	540,153	-0.74(-2.19%)
Feb 02, 2022	33.51	34.02	33.43	33.84	511,836	+0.37(+1.09%)
Feb 01, 2022	33.30	33.56	33.03	33.47	477,563	+0.22(+0.66%)
Jan 31, 2022	32.40	33.26		33.25	813,241	+0.69(+2.13%)
Jan 28, 2022	32.02	32.54	31.44	32.56	746,660	+0.35(+1.07%)
Jan 27, 2022	33.07	33.44	32.09	32.21	510,157	-0.53(-1.61%)
Jan 26, 2022	33.58	33.86	32.41	32.74	754,467	-0.19(-0.58%)
Jan 25, 2022	33.07	33.33	31.95	32.94	1,144,104	-0.71(-2.11%)
Jan 24, 2022	32.50	33.81	31.89	33.65	1,383,477	+0.40(+1.21%)
Jan 21, 2022	33.50	33.97	32.93	33.24	876,537	-0.53(-1.57%)
Jan 20, 2022	34.62	35.01	33.67	33.77	657,639	-0.68(-1.97%)
Jan 19, 2022	35.70	35.96	34.44	34.45	739,611	-1.03(-2.91%)
Jan 18, 2022	34.86	35.82	34.83	35.48	1,313,129	+0.10(+0.27%)
Jan 14, 2022				35.39	0	-0.50(-1.39%)
Jan 13, 2022	36.08	36.37	35.76	35.88	609,253	+0.05(+0.13%)
Jan 12, 2022	35.66	36.12	35.46	35.84	756,112	+0.47(+1.33%)
Jan 11, 2022	35.09	35.48	34.76	35.37	977,997	+0.30(+0.85%)
Jan 10, 2022	35.40	35.60	34.41	35.07	863,772	-0.68(-1.90%)
Jan 07, 2022	36.60	37.82	35.71	35.75	467,406	-0.86(-2.35%)
Jan 06, 2022	35.88	36.86	35.71	36.61	954,726	+0.74(+2.05%)
Jan 05, 2022	36.66	36.75	35.81	35.88	1,031,229	-0.59(-1.63%)
Jan 04, 2022	36.74	36.74	36.16	36.47	993,628	+0.22(+0.61%)
Jan 03, 2022	36.83	37.17	35.74	36.25	753,008	-0.11(-0.29%)
Dec 31, 2021	35.98	36.55	35.98	36.35	445,299	+0.34(+0.96%)
Dec 30, 2021	36.56	36.80	35.97	36.01	611,181	-0.64(-1.75%)
Dec 29, 2021	36.41	36.77	36.29	36.65	393,318	+0.16(+0.45%)
Dec 28, 2021	36.13	36.68	36.13	36.49	413,514	+0.08(+0.21%)
Dec 27, 2021	35.80	36.42	35.61	36.41	564,714	+0.61(+1.71%)
Dec 23, 2021	35.46	36.06	35.33	35.80	830,603	+0.60(+1.71%)
Dec 22, 2021	34.77	35.45	34.71	35.20	829,526	+0.43(+1.24%)
Dec 21, 2021	33.73	34.88	33.73	34.77	1,106,256	+1.45(+4.37%)
Dec 20, 2021	33.65	33.71	32.36	33.31	1,417,179	-0.79(-2.33%)
Dec 17, 2021	34.77	34.97	33.97	34.11	2,693,394	-1.02(-2.91%)
Dec 16, 2021	35.94	36.81	34.92	35.13	1,352,409	-0.65(-1.82%)
Dec 15, 2021	35.09	35.79	34.51	35.78	663,916	+0.62(+1.77%)
Dec 14, 2021	35.36	36.04	34.77	35.16	1,114,790	-0.52(-1.45%)
Dec 13, 2021	36.08	36.35	35.54	35.67	823,375	-0.44(-1.22%)
Dec 10, 2021	36.04	36.36	35.78	36.11	1,092,841	+0.28(+0.77%)
Dec 09, 2021	35.25	36.12	35.21	35.84	859,865	+0.33(+0.92%)
Dec 08, 2021	36.11	36.33	35.46	35.51	782,099	-0.49(-1.36%)
Dec 07, 2021	35.18	36.31	35.16	36.00	1,218,036	+1.32(+3.81%)
Dec 06, 2021	34.47	34.93	33.96	34.68	1,101,807	+0.56(+1.65%)
Dec 03, 2021	34.57	34.93	33.63	34.11	853,731	-0.58(-1.68%)
Dec 02, 2021	33.48	35.02	33.43	34.70	837,285	+1.22(+3.63%)

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.