Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.49	35.31	34.17	34.78	737,333	+0.40(+1.16%)
Feb 25, 2022	34.60	34.63	33.74	34.38	809,956	-0.12(-0.35%)
Feb 24, 2022	34.25	34.68	33.12	34.50	1,220,893	-0.25(-0.73%)
Feb 23, 2022	35.18	35.30	34.69	34.76	543,278	-0.18(-0.51%)
Feb 22, 2022	35.11	35.20	34.36	34.94	801,382	-0.18(-0.51%)
Feb 18, 2022				35.11	0	-0.02(-0.05%)
Feb 17, 2022	35.29	35.38	34.90	35.13	447,003	-0.20(-0.56%)
Feb 16, 2022	35.25	35.36	35.04	35.33	414,939	+0.13(+0.36%)
Feb 15, 2022	34.95	35.27	34.75	35.20	419,330	+0.28(+0.80%)
Feb 14, 2022	34.82	34.94	34.38	34.92	351,074	+0.26(+0.75%)
Feb 11, 2022	35.12	35.41	34.51	34.66	417,688	-0.37(-1.07%)
Feb 10, 2022	34.95	35.41	34.91	35.04	351,190	-0.02(-0.05%)
Feb 09, 2022	34.82	35.17	34.77	35.06	418,085	+0.22(+0.62%)
Feb 08, 2022	34.57	34.89	34.32	34.84	359,532	+0.38(+1.11%)
Feb 07, 2022	34.06	34.70	33.86	34.46	405,321	+0.53(+1.55%)
Feb 04, 2022	34.27	34.43	33.86	33.93	429,636	-0.34(-0.98%)
Feb 03, 2022	34.79		34.26	34.27	406,979	-0.62(-1.77%)
Feb 02, 2022	34.82	35.02	34.51	34.89	580,962	+0.13(+0.38%)
Feb 01, 2022	34.54	34.94	34.40	34.75	519,132	+0.22(+0.63%)
Jan 31, 2022	34.08			34.54	854,067	+0.59(+1.74%)
Jan 28, 2022	33.55	34.02	33.20	33.95	366,499	+0.41(+1.23%)
Jan 27, 2022	33.68	34.02	33.13	33.53	378,044	+0.06(+0.17%)
Jan 26, 2022	33.78	34.02	33.23	33.48	454,502	-0.04(-0.13%)
Jan 25, 2022	32.36	33.93	32.10	33.52	602,504	+0.74(+2.27%)
Jan 24, 2022	32.10	32.88	31.60	32.78	1,531,122	-0.13(-0.39%)
Jan 21, 2022	33.55	33.62	32.53	32.90	885,797	-0.62(-1.86%)
Jan 20, 2022	34.47	34.63	33.49	33.53	857,681	-0.98(-2.84%)
Jan 19, 2022	34.81	34.89	33.81	34.50	738,870	-0.22(-0.62%)
Jan 18, 2022	34.76	34.90	34.57	34.72	460,227	-0.01(-0.02%)
Jan 14, 2022				34.73	0	-0.03(-0.09%)
Jan 13, 2022	34.63	35.01	34.60	34.76	542,074	+0.12(+0.35%)
Jan 12, 2022	34.63	34.71	34.26	34.64	534,703	+0.14(+0.41%)
Jan 11, 2022	34.00	34.59	33.84	34.50	501,721	+0.64(+1.90%)
Jan 10, 2022	34.33	34.57	33.62	33.86	630,591	-0.53(-1.53%)
Jan 07, 2022	33.67	34.52	33.61	34.38	573,512	+0.71(+2.11%)
Jan 06, 2022	34.13	34.41	33.54	33.67	561,152	-0.03(-0.09%)
Jan 05, 2022	33.43	34.02	33.36	33.70	628,081	+0.25(+0.76%)
Jan 04, 2022	33.23	33.78	33.22	33.45	682,149	+0.32(+0.96%)
Jan 03, 2022	31.77	33.17	31.68	33.13	1,017,637	+1.62(+5.14%)
Dec 31, 2021	31.64	31.77	31.46	31.51	661,172	-0.13(-0.40%)
Dec 30, 2021	31.66	31.84	31.59	31.64	805,213	-0.01(-0.04%)
Dec 29, 2021	31.77	31.83	31.59	31.65	892,644	-0.13(-0.42%)
Dec 28, 2021	31.67	31.85	31.66	31.78	906,197	+0.11(+0.36%)
Dec 27, 2021	31.77	31.83	31.52	31.67	703,238	+0.06(+0.18%)
Dec 23, 2021	31.77	31.89	31.58	31.61	722,831	-0.13(-0.42%)
Dec 22, 2021	31.71	31.89	31.50	31.75	943,431	+0.23(+0.73%)
Dec 21, 2021	31.93	31.96	31.31	31.52	979,739	-0.25(-0.80%)
Dec 20, 2021	31.61	31.89	31.24	31.77	833,047	+0.00(+0.00%)
Dec 17, 2021	31.73	31.84	31.34	31.77	572,531	+0.04(+0.12%)
Dec 16, 2021	31.93	31.96	31.52	31.73	534,157	+0.01(+0.02%)
Dec 15, 2021	31.59	31.89	31.09	31.73	738,379	+0.13(+0.42%)
Dec 14, 2021	31.95	32.03	31.31	31.59	1,009,958	-0.18(-0.56%)
Dec 13, 2021	31.84	31.92	31.68	31.77	734,448	-0.06(-0.20%)
Dec 10, 2021	31.87	32.05	31.75	31.84	679,907	-0.08(-0.26%)
Dec 09, 2021	32.09	32.20	31.80	31.92	495,691	-0.34(-1.06%)
Dec 08, 2021	31.92	32.41	31.77	32.26	740,996	+0.34(+1.05%)
Dec 07, 2021	31.98	32.25	31.75	31.92	968,113	+0.14(+0.44%)
Dec 06, 2021	31.82	32.15	31.67	31.78	1,312,016	-0.08(-0.24%)
Dec 03, 2021	32.53	32.53	31.71	31.86	959,371	-0.43(-1.33%)
Dec 02, 2021	31.84	32.39	31.75	32.29	825,649	+0.58(+1.82%)

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.