Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.40	33.10	32.40	32.81	846,121	-0.20(-0.62%)
Feb 25, 2022	31.90	33.02	31.89	33.01	705,550	+1.04(+3.27%)
Feb 24, 2022	30.78	32.06	30.40	31.97	996,601	+0.42(+1.32%)
Feb 23, 2022	32.39	32.57	31.48	31.55	721,137	-0.64(-1.98%)
Feb 22, 2022	32.75	33.01	31.80	32.19	612,524	-0.59(-1.80%)
Feb 18, 2022				32.78	0	+0.16(+0.50%)
Feb 17, 2022	33.37	33.37	32.49	32.61	487,222	-1.29(-3.79%)
Feb 16, 2022	33.23	33.97	33.17	33.90	909,520	+0.72(+2.16%)
Feb 15, 2022	33.08	33.37	32.87	33.18	630,473	+0.73(+2.23%)
Feb 14, 2022	32.68	32.92	32.00	32.46	684,717	-0.20(-0.62%)
Feb 11, 2022	33.92	33.96	32.57	32.66	790,532	-1.08(-3.21%)
Feb 10, 2022	34.01	34.44	33.32	33.74	1,057,516	-0.92(-2.65%)
Feb 09, 2022	33.84	35.12	33.77	34.66	990,984	+1.19(+3.55%)
Feb 08, 2022	33.05	34.03	32.53	33.47	1,371,174	+0.18(+0.55%)
Feb 07, 2022	33.36	33.62	33.05	33.29	955,906	-0.06(-0.17%)
Feb 04, 2022	33.21	33.62	31.68	33.35	907,626	+0.06(+0.17%)
Feb 03, 2022	33.52		33.16	33.29	537,046	-0.74(-2.19%)
Feb 02, 2022	33.71	34.22	33.62	34.03	508,892	+0.37(+1.09%)
Feb 01, 2022	33.49	33.75	33.22	33.67	474,816	+0.22(+0.66%)
Jan 31, 2022	32.58	33.45		33.45	808,563	+0.70(+2.13%)
Jan 28, 2022	32.21	32.73	31.62	32.75	742,365	+0.35(+1.07%)
Jan 27, 2022	33.26	33.63	32.28	32.40	507,223	-0.53(-1.61%)
Jan 26, 2022	33.77	34.05	32.59	32.93	750,127	-0.19(-0.58%)
Jan 25, 2022	33.26	33.52	32.14	33.13	1,137,523	-0.72(-2.11%)
Jan 24, 2022	32.69	34.01	32.07	33.84	1,375,519	+0.41(+1.21%)
Jan 21, 2022	33.70	34.17	33.12	33.44	871,494	-0.53(-1.57%)
Jan 20, 2022	34.82	35.21	33.86	33.97	653,856	-0.68(-1.97%)
Jan 19, 2022	35.91	36.17	34.64	34.65	735,356	-1.04(-2.91%)
Jan 18, 2022	35.06	36.02	35.03	35.69	1,305,575	+0.10(+0.27%)
Jan 14, 2022				35.59	0	-0.50(-1.39%)
Jan 13, 2022	36.28	36.58	35.97	36.09	605,748	+0.05(+0.13%)
Jan 12, 2022	35.87	36.33	35.67	36.04	751,763	+0.47(+1.33%)
Jan 11, 2022	35.29	35.68	34.96	35.57	972,371	+0.30(+0.85%)
Jan 10, 2022	35.60	35.81	34.61	35.27	858,804	-0.68(-1.90%)
Jan 07, 2022	36.81	38.04	35.92	35.96	464,717	-0.87(-2.35%)
Jan 06, 2022	36.08	37.07	35.92	36.82	949,234	+0.74(+2.05%)
Jan 05, 2022	36.87	36.96	36.02	36.08	1,025,297	-0.60(-1.63%)
Jan 04, 2022	36.95	36.95	36.37	36.68	987,912	+0.22(+0.61%)
Jan 03, 2022	37.04	37.38	35.95	36.46	748,676	-0.11(-0.29%)
Dec 31, 2021	36.19	36.77	36.19	36.56	442,738	+0.35(+0.96%)
Dec 30, 2021	36.78	37.02	36.18	36.22	607,665	-0.64(-1.75%)
Dec 29, 2021	36.62	36.99	36.50	36.86	391,055	+0.16(+0.45%)
Dec 28, 2021	36.34	36.89	36.34	36.70	411,135	+0.08(+0.21%)
Dec 27, 2021	36.01	36.63	35.81	36.62	561,465	+0.62(+1.71%)
Dec 23, 2021	35.67	36.27	35.53	36.01	825,825	+0.61(+1.71%)
Dec 22, 2021	34.97	35.66	34.91	35.40	824,755	+0.43(+1.24%)
Dec 21, 2021	33.93	35.08	33.93	34.97	1,099,893	+1.46(+4.37%)
Dec 20, 2021	33.84	33.90	32.55	33.50	1,409,027	-0.80(-2.33%)
Dec 17, 2021	34.97	35.17	34.17	34.30	2,677,900	-1.03(-2.91%)
Dec 16, 2021	36.15	37.03	35.12	35.33	1,344,629	-0.65(-1.82%)
Dec 15, 2021	35.29	36.00	34.71	35.99	660,097	+0.63(+1.77%)
Dec 14, 2021	35.56	36.25	34.98	35.36	1,108,377	-0.52(-1.45%)
Dec 13, 2021	36.28	36.56	35.75	35.88	818,638	-0.44(-1.22%)
Dec 10, 2021	36.25	36.57	35.99	36.32	1,086,554	+0.28(+0.77%)
Dec 09, 2021	35.46	36.33	35.41	36.04	854,919	+0.33(+0.92%)
Dec 08, 2021	36.32	36.54	35.67	35.72	777,600	-0.49(-1.36%)
Dec 07, 2021	35.38	36.53	35.36	36.21	1,211,029	+1.33(+3.81%)
Dec 06, 2021	34.67	35.13	34.16	34.88	1,095,468	+0.57(+1.65%)
Dec 03, 2021	34.77	35.13	33.82	34.31	848,820	-0.59(-1.68%)
Dec 02, 2021	33.68	35.23	33.62	34.90	832,468	+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.