Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.54	35.68	34.60	35.39	565,051	-0.01(-0.03%)
Feb 25, 2022	34.27	35.84	33.83	35.40	607,885	+1.44(+4.24%)
Feb 24, 2022	31.48	34.10	31.32	33.96	534,119	+2.27(+7.16%)
Feb 23, 2022	30.98	32.48	30.07	31.69	494,096	+2.18(+7.39%)
Feb 22, 2022	28.86	29.91	28.39	29.51	380,940	+0.64(+2.22%)
Feb 18, 2022				28.87	0	-0.74(-2.50%)
Feb 17, 2022	30.42	30.70	29.38	29.61	164,460	-1.22(-3.96%)
Feb 16, 2022	30.62	30.93	30.22	30.83	246,035	-0.08(-0.26%)
Feb 15, 2022	30.85	31.17	30.48	30.91	188,705	+0.63(+2.08%)
Feb 14, 2022	30.91	31.15	30.01	30.28	194,142	-0.38(-1.24%)
Feb 11, 2022	30.80	31.16	30.41	30.66	211,647	+0.14(+0.46%)
Feb 10, 2022	30.94	31.47	30.39	30.52	339,891	-0.74(-2.37%)
Feb 09, 2022	30.24	31.36	30.24	31.26	648,770	+1.12(+3.72%)
Feb 08, 2022	29.49	30.17	29.22	30.14	290,675	+0.83(+2.83%)
Feb 07, 2022	29.18	29.75	28.96	29.31	212,480	-0.11(-0.37%)
Feb 04, 2022	29.29	29.70	28.80	29.42	220,827	-0.14(-0.47%)
Feb 03, 2022	29.35		29.21	29.56	330,937	-0.05(-0.17%)
Feb 02, 2022	29.99	29.99	29.17	29.61	442,417	-0.59(-1.95%)
Feb 01, 2022	30.41	30.62	29.72	30.20	340,533	-0.06(-0.20%)
Jan 31, 2022	29.33	30.40		30.26	427,124	+0.79(+2.68%)
Jan 28, 2022	28.97	29.48	27.96	29.47	513,082	+0.33(+1.13%)
Jan 27, 2022	30.74	31.18	29.01	29.14	394,566	-1.83(-5.91%)
Jan 26, 2022	31.80	32.51	30.69	30.97	204,266	-0.85(-2.67%)
Jan 25, 2022	32.36	32.79	31.44	31.82	314,844	-0.91(-2.78%)
Jan 24, 2022	31.13	32.94	31.05	32.73	394,066	+1.29(+4.10%)
Jan 21, 2022	31.35	31.89	31.32	31.44	399,084	+0.11(+0.35%)
Jan 20, 2022	31.52	32.27	31.28	31.33	312,754	-0.32(-1.01%)
Jan 19, 2022	31.58	32.16	31.45	31.65	297,306	-0.01(-0.03%)
Jan 18, 2022	32.44	32.71	31.59	31.66	300,828	-1.01(-3.09%)
Jan 14, 2022				32.67	0	+0.02(+0.06%)
Jan 13, 2022	32.33	33.11	32.02	32.65	305,306	+0.46(+1.43%)
Jan 12, 2022	32.67	33.62	32.16	32.19	438,532	-0.52(-1.59%)
Jan 11, 2022	34.00	34.00	32.66	32.71	632,705	-1.49(-4.36%)
Jan 10, 2022	32.89	34.32	32.76	34.20	275,479	+0.88(+2.64%)
Jan 07, 2022	33.73	34.43	33.06	33.32	448,354	-1.20(-3.48%)
Jan 06, 2022	35.16	35.74	33.39	34.52	458,241	-0.77(-2.18%)
Jan 05, 2022	35.81	36.22	35.00	35.29	459,435	-0.48(-1.34%)
Jan 04, 2022	35.57	35.97	35.27	35.77	317,237	+0.28(+0.79%)
Jan 03, 2022	34.88	35.56	34.67	35.49	302,825	+0.82(+2.37%)
Dec 31, 2021	34.49	34.82	34.17	34.67	332,092	+0.20(+0.58%)
Dec 30, 2021	34.67	35.00	34.01	34.47	257,914	-0.18(-0.52%)
Dec 29, 2021	34.16	34.69	34.00	34.65	227,698	+0.48(+1.40%)
Dec 28, 2021	34.10	34.74	33.81	34.17	213,478	-0.06(-0.18%)
Dec 27, 2021	34.00	34.42	33.81	34.23	210,691	+0.34(+1.00%)
Dec 23, 2021	33.54	34.10	32.84	33.89	273,186	+0.48(+1.44%)
Dec 22, 2021	32.89	33.41	32.56	33.41	293,501	+0.42(+1.27%)
Dec 21, 2021	32.47	33.35	32.35	32.99	455,368	+0.74(+2.29%)
Dec 20, 2021	31.14	32.31	30.29	32.25	699,218	+0.71(+2.25%)
Dec 17, 2021	30.96	32.50	30.87	31.54	2,230,249	+0.32(+1.02%)
Dec 16, 2021	31.54	31.88	30.88	31.22	494,882	+0.76(+2.50%)
Dec 15, 2021	31.54	31.69	29.98	30.46	380,731	-0.92(-2.93%)
Dec 14, 2021	29.37	31.63	28.95	31.38	812,232	+2.13(+7.28%)
Dec 13, 2021	29.39	29.52	28.99	29.25	761,610	-0.33(-1.12%)
Dec 10, 2021	31.06	31.31	29.51	29.58	281,222	-1.42(-4.58%)
Dec 09, 2021	30.79	31.26	30.79	31.00	325,671	+0.00(+0.00%)
Dec 08, 2021	31.09	31.40	30.77	31.00	575,642	+0.06(+0.19%)
Dec 07, 2021	31.18	31.65	30.70	30.94	863,248	+0.19(+0.62%)
Dec 06, 2021	30.20	31.12	30.00	30.75	1,154,045	+1.03(+3.47%)
Dec 03, 2021	30.47	30.76	29.47	29.72	546,425	-0.74(-2.43%)
Dec 02, 2021	29.64	30.61	29.13	30.46	234,964	+0.78(+2.63%)

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.