Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.68	34.77	33.50	34.73	6,143,298	+0.93(+2.76%)
Feb 25, 2022	33.08	33.81	33.22	33.80	3,965,735	+0.89(+2.70%)
Feb 24, 2022	33.60	33.62	32.05	32.91	6,843,183	-0.06(-0.20%)
Feb 23, 2022	32.90	33.27	32.75	32.98	3,766,977	+0.26(+0.79%)
Feb 22, 2022	34.23	34.23	32.23	32.72	5,470,091	-0.55(-1.64%)
Feb 18, 2022				33.27	0	-0.29(-0.85%)
Feb 17, 2022	33.64	33.91	33.35	33.55	3,630,447	-0.07(-0.22%)
Feb 16, 2022	33.61	34.16	33.44	33.63	4,073,241	+0.26(+0.78%)
Feb 15, 2022	32.97	33.46	32.71	33.37	4,723,867	-0.31(-0.93%)
Feb 14, 2022	34.34	34.34	33.31	33.68	5,803,946	-0.79(-2.28%)
Feb 11, 2022	33.75	34.50	33.60	34.47	9,372,278	+0.92(+2.75%)
Feb 10, 2022	33.66	34.23	33.35	33.54	5,631,919	-0.24(-0.71%)
Feb 09, 2022	33.64	34.03	33.56	33.78	4,458,551	+0.36(+1.08%)
Feb 08, 2022	34.00	34.08	33.20	33.42	4,922,302	-0.68(-2.00%)
Feb 07, 2022	33.58	34.42	33.33	34.11	4,255,121	+0.42(+1.23%)
Feb 04, 2022	33.60	34.25	33.56	33.69	3,214,874	+0.50(+1.50%)
Feb 03, 2022	33.48		32.87	33.19	4,501,809	-0.41(-1.21%)
Feb 02, 2022	33.36	33.66	32.95	33.60	5,490,010	+0.11(+0.33%)
Feb 01, 2022	32.21	33.58	32.12	33.49	6,627,583	+1.14(+3.51%)
Jan 31, 2022	32.06	32.54		32.35	4,387,249	+0.23(+0.72%)
Jan 28, 2022	32.00	32.34	31.44	32.12	7,839,923	-0.06(-0.17%)
Jan 27, 2022	32.44	32.76	31.68	32.17	14,095,667	+0.30(+0.96%)
Jan 26, 2022	32.32	32.57	31.56	31.87	7,369,279	-0.07(-0.23%)
Jan 25, 2022	30.67	32.06	30.13	31.94	6,051,407	+1.15(+3.72%)
Jan 24, 2022	29.88	30.93	29.28	30.80	8,438,766	+0.17(+0.54%)
Jan 21, 2022	31.11	31.11	30.30	30.63	6,745,101	-0.63(-2.01%)
Jan 20, 2022	31.44	32.17	31.23	31.26	4,275,028	-0.34(-1.08%)
Jan 19, 2022	32.17	32.17	31.38	31.60	3,732,371	-0.27(-0.84%)
Jan 18, 2022	32.16	32.29	31.43	31.87	4,242,864	+0.04(+0.12%)
Jan 14, 2022				31.83	0	+0.70(+2.26%)
Jan 13, 2022	31.34	31.58	31.01	31.13	3,011,402	-0.22(-0.71%)
Jan 12, 2022	31.40	31.52	31.09	31.35	2,584,263	+0.09(+0.30%)
Jan 11, 2022	30.49	31.31	30.29	31.26	3,549,158	+1.02(+3.36%)
Jan 10, 2022	30.30	30.44	29.83	30.24	3,740,835	-0.10(-0.33%)
Jan 07, 2022	30.09	30.43	29.92	30.35	2,514,955	+0.35(+1.17%)
Jan 06, 2022	30.01	30.14	29.54	29.99	3,161,220	+0.62(+2.11%)
Jan 05, 2022	29.82	30.06	29.34	29.38	3,430,597	-0.16(-0.53%)
Jan 04, 2022	28.93	29.61	28.93	29.53	3,033,749	+0.89(+3.10%)
Jan 03, 2022	27.83	28.66	27.83	28.64	3,997,225	+0.83(+2.99%)
Dec 31, 2021	27.72	27.96	27.66	27.81	2,026,689	+0.04(+0.13%)
Dec 30, 2021	27.94	28.16	27.75	27.78	1,709,608	-0.17(-0.60%)
Dec 29, 2021	28.07	28.17	27.79	27.94	2,152,212	-0.18(-0.66%)
Dec 28, 2021	28.25	28.39	27.97	28.13	2,585,008	-0.05(-0.16%)
Dec 27, 2021	27.51	28.17	27.31	28.17	1,271,462	+0.58(+2.11%)
Dec 23, 2021	27.68	27.91	27.57	27.59	1,686,801	+0.03(+0.10%)
Dec 22, 2021	27.45	27.73	27.12	27.56	1,953,302	+0.13(+0.47%)
Dec 21, 2021	26.91	27.49	26.90	27.43	2,572,824	+0.83(+3.13%)
Dec 20, 2021	26.27	26.63	25.99	26.60	4,740,199	-0.40(-1.47%)
Dec 17, 2021	27.34	27.42	26.75	27.00	2,828,090	-0.54(-1.95%)
Dec 16, 2021	27.71	28.10	27.49	27.54	4,504,364	+0.11(+0.40%)
Dec 15, 2021	27.48	27.60	26.82	27.43	4,894,126	-0.11(-0.40%)
Dec 14, 2021	27.50	27.93	27.45	27.54	2,938,846	-0.18(-0.63%)
Dec 13, 2021	28.24	28.28	27.56	27.71	3,050,937	-0.73(-2.57%)
Dec 10, 2021	28.61	28.61	27.97	28.44	1,670,127	+0.16(+0.55%)
Dec 09, 2021	28.40	28.48	28.16	28.29	1,647,423	-0.30(-1.06%)
Dec 08, 2021	28.74	28.84	28.54	28.59	2,053,008	-0.02(-0.06%)
Dec 07, 2021	28.37	28.89	28.35	28.61	2,682,505	+0.71(+2.53%)
Dec 06, 2021	27.84	28.23	27.52	27.90	3,926,240	+0.39(+1.43%)
Dec 03, 2021	28.25	28.33	27.25	27.51	4,024,354	-0.31(-1.12%)
Dec 02, 2021	27.01	27.93	26.81	27.82	4,229,259	+0.72(+2.67%)

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.