Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.94	34.21	32.21	32.64	3,789,132	-1.45(-4.25%)
Feb 25, 2022	34.71	35.45	34.06	34.09	4,069,443	-1.10(-3.13%)
Feb 24, 2022	40.24	40.25	34.99	35.19	7,982,518	-2.91(-7.64%)
Feb 23, 2022	36.21	38.17	35.90	38.10	4,222,169	+1.39(+3.79%)
Feb 22, 2022	36.70	37.10	35.13	36.71	5,718,176	+0.78(+2.17%)
Feb 18, 2022				35.92	0	+1.60(+4.65%)
Feb 17, 2022	32.77	34.48	32.63	34.33	4,665,151	+2.14(+6.66%)
Feb 16, 2022	31.79	32.70	31.79	32.18	2,867,706	+0.94(+3.00%)
Feb 15, 2022	32.15	32.62	31.17	31.24	3,721,054	-1.78(-5.38%)
Feb 14, 2022	32.85	33.39	31.76	33.02	3,542,195	+0.23(+0.71%)
Feb 11, 2022	31.81	33.23	30.92	32.79	4,953,012	+0.86(+2.69%)
Feb 10, 2022	31.80	32.27	30.14	31.93	7,277,002	+0.92(+2.98%)
Feb 09, 2022	32.11	32.19	31.00	31.00	4,151,043	-1.69(-5.17%)
Feb 08, 2022	33.00	33.60	32.53	32.69	2,998,041	-0.01(-0.04%)
Feb 07, 2022	32.57	33.02	31.25	32.71	3,027,742	+0.07(+0.22%)
Feb 04, 2022	34.13	34.87	32.14	32.64	4,951,041	-1.83(-5.32%)
Feb 03, 2022	34.00	34.54		34.47	5,612,344	+1.82(+5.57%)
Feb 02, 2022	30.85	33.14	30.77	32.65	5,457,157	+1.59(+5.12%)
Feb 01, 2022	31.10	32.64	30.89	31.06	4,282,171	-0.72(-2.26%)
Jan 31, 2022	34.48		31.73	31.78	4,823,449	-3.27(-9.34%)
Jan 28, 2022	36.67	37.67	34.73	35.05	6,599,487	-1.41(-3.86%)
Jan 27, 2022	34.26	36.68	34.26	36.46	3,658,976	+1.32(+3.76%)
Jan 26, 2022	33.05	35.40	32.31	35.14	4,064,392	+0.89(+2.59%)
Jan 25, 2022	34.03	35.07	32.72	34.25	5,145,117	+1.09(+3.28%)
Jan 24, 2022	35.48	37.16	33.03	33.16	10,066,658	-0.82(-2.40%)
Jan 21, 2022	32.80	34.02	32.01	33.98	4,102,853	+1.70(+5.28%)
Jan 20, 2022	31.69	32.38	30.09	32.27	2,970,738	-0.05(-0.15%)
Jan 19, 2022	31.59	32.37	30.73	32.32	2,428,777	+0.49(+1.54%)
Jan 18, 2022	31.24	31.88	30.40	31.83	2,580,559	+1.26(+4.13%)
Jan 14, 2022				30.57	0	-0.13(-0.44%)
Jan 13, 2022	28.85	30.74	28.85	30.71	2,473,477	+1.54(+5.28%)
Jan 12, 2022	27.91	29.25	27.48	29.16	1,270,488	+0.80(+2.80%)
Jan 11, 2022	29.39	29.61	28.13	28.37	1,191,547	-0.84(-2.89%)
Jan 10, 2022	29.83	30.74	29.11	29.21	2,514,899	-0.04(-0.12%)
Jan 07, 2022	28.94	29.46	27.84	29.25	1,279,457	+0.32(+1.10%)
Jan 06, 2022	28.90	29.90	28.18	28.93	2,612,948	+0.20(+0.69%)
Jan 05, 2022	27.04	28.80	26.69	28.73	2,101,690	+2.00(+7.46%)
Jan 04, 2022	25.59	27.42	25.59	26.74	955,345	+1.09(+4.24%)
Jan 03, 2022	25.94	26.70	25.64	25.65	379,884	-0.72(-2.75%)
Dec 31, 2021	25.96	26.45	25.56	26.37	328,567	+0.26(+0.98%)
Dec 30, 2021	26.91	26.91	25.41	26.12	505,372	-0.55(-2.08%)
Dec 29, 2021	26.45	27.03	26.32	26.67	697,740	+0.26(+0.97%)
Dec 28, 2021	25.99	26.42	25.45	26.42	594,441	+0.50(+1.95%)
Dec 27, 2021	25.55	25.96	25.46	25.91	217,054	+0.42(+1.64%)
Dec 23, 2021	25.64	26.25	25.30	25.49	311,420	-0.26(-0.99%)
Dec 22, 2021	25.82	26.10	25.28	25.75	289,152	+0.10(+0.39%)
Dec 21, 2021	26.23	26.77	25.64	25.65	766,279	-1.05(-3.94%)
Dec 20, 2021	26.63	27.08	26.24	26.70	779,554	+0.68(+2.62%)
Dec 17, 2021	28.06	28.35	25.96	26.02	1,839,816	-1.67(-6.03%)
Dec 16, 2021	26.27	27.99	26.16	27.69	1,847,993	+1.05(+3.95%)
Dec 15, 2021	27.34	28.28	26.52	26.64	2,119,218	-0.62(-2.27%)
Dec 14, 2021	27.68	27.82	26.74	27.25	1,309,261	+0.29(+1.08%)
Dec 13, 2021	26.69	27.53	26.29	26.96	1,512,683	+0.51(+1.93%)
Dec 10, 2021	25.76	26.70	25.30	26.45	1,688,982	+0.31(+1.20%)
Dec 09, 2021	24.95	26.17	24.73	26.14	1,617,689	+1.35(+5.44%)
Dec 08, 2021	25.36	26.07	24.61	24.79	756,644	-0.75(-2.95%)
Dec 07, 2021	26.23	26.23	25.24	25.54	1,373,887	-1.54(-5.69%)
Dec 06, 2021	27.98	28.95	27.06	27.08	1,405,223	-0.43(-1.57%)
Dec 03, 2021	26.30	28.11	26.21	27.52	2,478,514	+1.36(+5.21%)
Dec 02, 2021	26.33	26.82	25.84	26.15	1,482,865	-0.08(-0.30%)

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.