Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.53	31.88	30.84	31.60	20,792,664	-0.08(-0.26%)
Feb 25, 2022	31.27	31.90	30.56	31.68	14,577,436	-0.07(-0.23%)
Feb 24, 2022	30.67	31.80	30.38	31.75	13,979,704	-0.01(-0.03%)
Feb 23, 2022	32.66	32.80	31.62	31.76	10,548,637	-0.65(-2.01%)
Feb 22, 2022	33.15	33.31	31.84	32.42	10,904,070	-0.87(-2.62%)
Feb 18, 2022				33.29	0	-0.20(-0.60%)
Feb 17, 2022	34.42	34.72	33.46	33.49	8,304,352	-1.35(-3.88%)
Feb 16, 2022	34.09	34.99	34.09	34.84	7,353,826	+0.48(+1.39%)
Feb 15, 2022	33.93	34.39	33.78	34.37	8,876,152	+0.79(+2.36%)
Feb 14, 2022	34.27	34.31	33.15	33.58	10,341,323	-0.75(-2.20%)
Feb 11, 2022	35.05	35.31	34.14	34.33	7,416,542	-0.72(-2.05%)
Feb 10, 2022	34.95	35.93	34.85	35.05	9,676,199	-0.27(-0.76%)
Feb 09, 2022	35.10	35.41	34.76	35.31	9,319,328	+0.37(+1.05%)
Feb 08, 2022	34.49	35.04	34.26	34.95	6,418,117	+0.47(+1.36%)
Feb 07, 2022	34.52	34.71	34.16	34.48	8,392,371	-0.10(-0.29%)
Feb 04, 2022	34.48	34.94	34.03	34.58	7,705,061	-0.11(-0.32%)
Feb 03, 2022	34.83		34.64	34.69	7,359,479	-0.40(-1.15%)
Feb 02, 2022	34.51	35.15	34.51	35.09	12,098,825	+0.64(+1.87%)
Feb 01, 2022	33.90	34.47	33.78	34.45	11,705,980	+0.67(+1.99%)
Jan 31, 2022	33.22	33.85		33.78	12,056,404	+0.40(+1.18%)
Jan 28, 2022	32.36	33.39	32.10	33.38	10,293,987	+1.00(+3.10%)
Jan 27, 2022	33.11	33.53	32.18	32.38	10,492,911	-0.02(-0.06%)
Jan 26, 2022	32.82	33.29	32.12	32.40	11,763,128	+0.23(+0.71%)
Jan 25, 2022	32.15	32.50	30.91	32.17	13,147,819	-0.59(-1.80%)
Jan 24, 2022	31.53	32.78	31.40	32.76	14,179,202	+0.70(+2.18%)
Jan 21, 2022	33.11	33.20	31.99	32.06	11,142,110	-1.15(-3.46%)
Jan 20, 2022	33.75	34.25	33.13	33.21	10,815,275	-0.45(-1.34%)
Jan 19, 2022	34.74	34.97	33.61	33.66	7,878,713	-0.95(-2.74%)
Jan 18, 2022	34.95	35.26	34.52	34.61	8,889,840	-0.73(-2.06%)
Jan 14, 2022				35.33	0	-0.26(-0.72%)
Jan 13, 2022	36.00	36.17	35.54	35.59	10,128,297	-0.27(-0.74%)
Jan 12, 2022	36.21	36.46	35.78	35.86	9,896,798	-0.18(-0.51%)
Jan 11, 2022	35.86	36.03	35.55	36.04	8,917,359	+0.21(+0.59%)
Jan 10, 2022	35.49	35.84	34.92	35.83	11,168,546	+0.28(+0.80%)
Jan 07, 2022	35.77	35.88	35.31	35.54	7,852,259	-0.03(-0.08%)
Jan 06, 2022	35.50	35.82	35.10	35.57	8,673,535	-0.17(-0.49%)
Jan 05, 2022	36.08	36.46	35.74	35.75	11,913,749	-0.30(-0.84%)
Jan 04, 2022	35.36	36.32	35.30	36.05	10,475,334	+1.09(+3.10%)
Jan 03, 2022	34.68	35.10	34.57	34.96	7,670,942	+0.32(+0.93%)
Dec 31, 2021	34.75	35.03	34.61	34.64	5,304,800	-0.07(-0.21%)
Dec 30, 2021	35.04	35.14	34.66	34.72	4,657,488	-0.21(-0.61%)
Dec 29, 2021	34.79	35.32	34.77	34.93	5,035,303	+0.03(+0.08%)
Dec 28, 2021	35.08	35.30	34.71	34.90	5,676,295	-0.14(-0.39%)
Dec 27, 2021	34.51	35.12	34.51	35.04	6,313,097	+0.41(+1.20%)
Dec 23, 2021	34.15	34.98	34.14	34.62	7,199,551	+0.34(+0.99%)
Dec 22, 2021	33.94	34.35	33.53	34.28	7,556,271	+0.24(+0.70%)
Dec 21, 2021	33.62	34.08	33.38	34.04	9,909,762	+0.82(+2.46%)
Dec 20, 2021	33.19	33.28	32.72	33.23	10,110,995	-0.40(-1.20%)
Dec 17, 2021	33.57	34.29	33.54	33.63	32,665,694	-0.12(-0.35%)
Dec 16, 2021	33.44	34.06	33.25	33.75	13,462,993	+0.40(+1.21%)
Dec 15, 2021	32.87	33.39	32.50	33.35	9,913,760	+0.61(+1.85%)
Dec 14, 2021	32.22	32.98	32.03	32.74	13,724,532	+0.29(+0.91%)
Dec 13, 2021	33.38	33.47	32.41	32.44	11,542,832	-1.06(-3.16%)
Dec 10, 2021	33.54	33.89	33.09	33.50	10,494,015	+0.26(+0.77%)
Dec 09, 2021	33.11	33.55	32.93	33.24	15,715,774	-0.52(-1.53%)
Dec 08, 2021	34.45	34.53	33.70	33.76	11,938,993	-0.53(-1.56%)
Dec 07, 2021	34.30	34.67	34.00	34.29	11,633,955	+0.56(+1.66%)
Dec 06, 2021	34.53	34.91	33.72	33.73	13,375,075	-0.57(-1.65%)
Dec 03, 2021	34.58	35.16	33.92	34.30	17,756,836	-0.08(-0.24%)
Dec 02, 2021	33.29	34.96	33.17	34.38	20,064,522	+1.08(+3.24%)

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.