Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.60	35.42	34.28	34.89	734,999	+0.40(+1.16%)
Feb 25, 2022	34.71	34.74	33.84	34.49	807,392	-0.12(-0.35%)
Feb 24, 2022	34.36	34.79	33.22	34.61	1,217,029	-0.26(-0.73%)
Feb 23, 2022	35.30	35.41	34.80	34.87	541,558	-0.18(-0.51%)
Feb 22, 2022	35.23	35.31	34.47	35.05	798,846	-0.18(-0.51%)
Feb 18, 2022				35.23	0	-0.02(-0.05%)
Feb 17, 2022	35.40	35.49	35.01	35.25	445,589	-0.20(-0.56%)
Feb 16, 2022	35.36	35.47	35.15	35.44	413,626	+0.13(+0.36%)
Feb 15, 2022	35.06	35.38	34.86	35.32	418,003	+0.28(+0.80%)
Feb 14, 2022	34.93	35.05	34.49	35.03	349,962	+0.26(+0.75%)
Feb 11, 2022	35.23	35.53	34.62	34.77	416,366	-0.38(-1.07%)
Feb 10, 2022	35.06	35.52	35.02	35.15	350,079	-0.02(-0.05%)
Feb 09, 2022	34.93	35.28	34.88	35.17	416,762	+0.22(+0.62%)
Feb 08, 2022	34.68	35.00	34.43	34.95	358,394	+0.38(+1.11%)
Feb 07, 2022	34.17	34.81	33.96	34.57	404,038	+0.53(+1.55%)
Feb 04, 2022	34.38	34.54	33.96	34.04	428,276	-0.34(-0.98%)
Feb 03, 2022	34.90		34.37	34.38	405,691	-0.62(-1.77%)
Feb 02, 2022	34.93	35.13	34.62	35.00	579,123	+0.13(+0.38%)
Feb 01, 2022	34.65	35.05	34.51	34.86	517,489	+0.22(+0.63%)
Jan 31, 2022	34.19			34.65	851,363	+0.59(+1.74%)
Jan 28, 2022	33.66	34.12	33.31	34.05	365,339	+0.41(+1.23%)
Jan 27, 2022	33.79	34.13	33.23	33.64	376,847	+0.06(+0.17%)
Jan 26, 2022	33.89	34.13	33.33	33.58	453,063	-0.04(-0.13%)
Jan 25, 2022	32.47	34.04	32.20	33.63	600,597	+0.75(+2.27%)
Jan 24, 2022	32.20	32.98	31.70	32.88	1,526,276	-0.13(-0.39%)
Jan 21, 2022	33.66	33.72	32.64	33.01	882,994	-0.62(-1.86%)
Jan 20, 2022	34.58	34.74	33.59	33.63	854,967	-0.98(-2.84%)
Jan 19, 2022	34.92	35.00	33.91	34.61	736,531	-0.22(-0.62%)
Jan 18, 2022	34.87	35.01	34.68	34.83	458,771	-0.01(-0.02%)
Jan 14, 2022				34.84	0	-0.03(-0.09%)
Jan 13, 2022	34.74	35.12	34.71	34.87	540,358	+0.12(+0.35%)
Jan 12, 2022	34.74	34.82	34.37	34.75	533,010	+0.14(+0.41%)
Jan 11, 2022	34.10	34.70	33.95	34.61	500,133	+0.64(+1.90%)
Jan 10, 2022	34.44	34.68	33.72	33.96	628,596	-0.53(-1.53%)
Jan 07, 2022	33.78	34.63	33.71	34.49	571,696	+0.71(+2.11%)
Jan 06, 2022	34.24	34.52	33.65	33.78	559,376	-0.03(-0.09%)
Jan 05, 2022	33.54	34.13	33.46	33.81	626,093	+0.26(+0.76%)
Jan 04, 2022	33.33	33.89	33.33	33.56	679,990	+0.32(+0.96%)
Jan 03, 2022	31.87	33.28	31.78	33.24	1,014,416	+1.63(+5.14%)
Dec 31, 2021	31.74	31.87	31.56	31.61	659,079	-0.13(-0.40%)
Dec 30, 2021	31.76	31.94	31.69	31.74	802,664	-0.01(-0.04%)
Dec 29, 2021	31.87	31.93	31.69	31.75	889,819	-0.13(-0.42%)
Dec 28, 2021	31.77	31.95	31.76	31.89	903,329	+0.11(+0.36%)
Dec 27, 2021	31.87	31.93	31.62	31.77	701,012	+0.06(+0.18%)
Dec 23, 2021	31.87	31.99	31.68	31.71	720,543	-0.13(-0.42%)
Dec 22, 2021	31.81	32.00	31.60	31.85	940,445	+0.23(+0.73%)
Dec 21, 2021	32.03	32.06	31.41	31.62	976,638	-0.26(-0.80%)
Dec 20, 2021	31.71	31.99	31.34	31.87	830,410	+0.00(+0.00%)
Dec 17, 2021	31.83	31.94	31.44	31.87	570,719	+0.04(+0.12%)
Dec 16, 2021	32.03	32.06	31.62	31.83	532,466	+0.01(+0.02%)
Dec 15, 2021	31.69	31.99	31.19	31.83	736,042	+0.13(+0.42%)
Dec 14, 2021	32.05	32.13	31.41	31.69	1,006,761	-0.18(-0.56%)
Dec 13, 2021	31.94	32.02	31.78	31.87	732,123	-0.06(-0.20%)
Dec 10, 2021	31.98	32.15	31.85	31.94	677,755	-0.08(-0.26%)
Dec 09, 2021	32.19	32.30	31.91	32.02	494,122	-0.34(-1.06%)
Dec 08, 2021	32.03	32.51	31.87	32.36	738,651	+0.34(+1.05%)
Dec 07, 2021	32.08	32.35	31.85	32.03	965,049	+0.14(+0.44%)
Dec 06, 2021	31.92	32.26	31.77	31.89	1,307,863	-0.08(-0.24%)
Dec 03, 2021	32.63	32.63	31.81	31.96	956,334	-0.43(-1.33%)
Dec 02, 2021	31.94	32.50	31.85	32.40	823,035	+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.