Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.58	32.95	32.35	32.78	18,914,688	-0.39(-1.17%)
Feb 25, 2022	32.55	33.35	32.89	33.17	11,751,860	+0.78(+2.42%)
Feb 24, 2022	31.97	32.44	31.54	32.39	14,010,627	+0.19(+0.60%)
Feb 23, 2022	33.13	33.27	32.14	32.19	13,505,435	-0.81(-2.45%)
Feb 22, 2022	33.58	33.83	32.84	33.00	21,336,764	-0.40(-1.21%)
Feb 18, 2022				33.41	0	-0.42(-1.25%)
Feb 17, 2022	33.74	34.14	33.63	33.83	15,543,818	-0.07(-0.20%)
Feb 16, 2022	33.43	34.00	33.23	33.90	11,319,567	+0.60(+1.79%)
Feb 15, 2022	33.01	33.71	33.01	33.30	18,894,308	+0.61(+1.86%)
Feb 14, 2022	32.21	32.81	32.17	32.70	14,520,756	+0.53(+1.65%)
Feb 11, 2022	32.70	32.96	31.91	32.17	12,494,521	-0.60(-1.82%)
Feb 10, 2022	32.78	33.41	32.59	32.76	11,346,601	-0.72(-2.16%)
Feb 09, 2022	32.98	33.56	32.95	33.49	11,590,507	+0.61(+1.85%)
Feb 08, 2022	32.56	33.26	32.45	32.88	14,089,654	+0.44(+1.37%)
Feb 07, 2022	33.18	33.28	32.29	32.44	12,765,470	-0.63(-1.90%)
Feb 04, 2022	32.85	33.30	32.72	33.06	14,137,326	-0.30(-0.90%)
Feb 03, 2022	33.61		33.29	33.36	13,581,295	-0.58(-1.70%)
Feb 02, 2022	33.47	34.01	33.37	33.94	10,455,815	+0.47(+1.41%)
Feb 01, 2022	33.00	33.52	32.99	33.47	12,758,619	+0.48(+1.46%)
Jan 31, 2022	32.67			32.99	14,892,173	-0.20(-0.61%)
Jan 28, 2022	32.33	33.22	32.01	33.19	15,610,813	+0.84(+2.59%)
Jan 27, 2022	32.68	32.92	32.19	32.35	16,644,491	-0.09(-0.27%)
Jan 26, 2022	32.72	33.56	32.17	32.44	22,596,826	-0.07(-0.21%)
Jan 25, 2022	32.44	32.76	31.95	32.50	20,649,684	-0.62(-1.86%)
Jan 24, 2022	33.20	33.26	32.19	33.12	30,080,424	+0.25(+0.76%)
Jan 21, 2022	33.79	33.87	32.20	32.87	35,665,844	-1.10(-3.23%)
Jan 20, 2022	33.66	34.81	33.66	33.97	18,864,134	-0.01(-0.03%)
Jan 19, 2022	34.06	34.28	33.70	33.98	18,321,478	+0.00(+0.00%)
Jan 18, 2022	34.75	34.79	33.80	33.98	21,401,814	-1.15(-3.27%)
Jan 14, 2022				35.12	0	-0.29(-0.82%)
Jan 13, 2022	35.36	35.65	35.26	35.41	9,640,626	+0.10(+0.27%)
Jan 12, 2022	35.12	35.41	34.95	35.32	11,976,834	+0.33(+0.94%)
Jan 11, 2022	35.23	35.28	34.19	34.99	15,639,532	-0.23(-0.66%)
Jan 10, 2022	36.22	36.24	34.98	35.22	16,754,377	-0.93(-2.59%)
Jan 07, 2022	36.22	36.42	35.98	36.16	10,136,024	-0.19(-0.53%)
Jan 06, 2022	36.13	36.50	35.92	36.35	10,406,584	+0.26(+0.72%)
Jan 05, 2022	36.35	36.55	36.05	36.09	10,149,409	-0.18(-0.50%)
Jan 04, 2022	35.77	36.64	35.74	36.27	8,456,133	+0.49(+1.38%)
Jan 03, 2022	36.11	36.38	35.52	35.78	9,048,953	-0.46(-1.28%)
Dec 31, 2021	35.92	36.46	35.82	36.24	6,653,600	+0.27(+0.75%)
Dec 30, 2021	36.06	36.31	35.86	35.97	6,722,205	-0.25(-0.69%)
Dec 29, 2021	36.07	36.39	35.97	36.22	6,086,217	+0.15(+0.43%)
Dec 28, 2021	35.82	36.25	35.82	36.07	5,500,443	+0.22(+0.62%)
Dec 27, 2021	35.53	35.93	35.50	35.85	6,297,318	+0.39(+1.09%)
Dec 23, 2021	34.99	35.61	34.29	35.46	11,563,402	+0.68(+1.97%)
Dec 22, 2021	34.66	34.80	34.52	34.78	6,387,796	+0.13(+0.36%)
Dec 21, 2021	34.33	34.80	34.02	34.65	10,018,650	+0.62(+1.81%)
Dec 20, 2021	33.93	34.43	33.68	34.04	12,305,897	-0.40(-1.15%)
Dec 17, 2021	35.15	35.23	34.34	34.43	30,703,646	-0.82(-2.32%)
Dec 16, 2021	35.06	35.57	35.06	35.25	11,611,277	+0.10(+0.27%)
Dec 15, 2021	34.97	35.22	34.59	35.15	11,613,724	+0.53(+1.53%)
Dec 14, 2021	34.54	34.99	34.42	34.62	11,512,317	-0.09(-0.25%)
Dec 13, 2021	35.45	35.59	34.67	34.71	15,046,018	-0.70(-1.99%)
Dec 10, 2021	35.62	35.65	35.22	35.41	12,605,591	+0.13(+0.36%)
Dec 09, 2021	35.48	35.71	35.23	35.29	11,279,641	-0.33(-0.92%)
Dec 08, 2021	35.82	35.94	35.25	35.62	11,494,909	-0.14(-0.38%)
Dec 07, 2021	35.66	36.00	35.53	35.75	10,960,982	+0.32(+0.90%)
Dec 06, 2021	34.90	35.68	34.86	35.43	15,215,654	+0.89(+2.57%)
Dec 03, 2021	34.65	35.17	34.19	34.55	22,639,892	+0.26(+0.76%)
Dec 02, 2021	33.25	34.44	33.19	34.29	12,672,395	+1.09(+3.28%)

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.