Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.23	34.27	33.24	33.58	606,662	-1.14(-3.28%)
Feb 25, 2022	33.66	34.75	33.56	34.72	379,046	+1.34(+4.01%)
Feb 24, 2022	32.13	33.52	31.88	33.38	363,143	+0.52(+1.58%)
Feb 23, 2022	33.26	33.60	32.59	32.86	727,629	-0.25(-0.76%)
Feb 22, 2022	33.82	34.22	32.77	33.11	604,318	-0.88(-2.59%)
Feb 18, 2022				33.99	0	+0.33(+0.98%)
Feb 17, 2022	33.73	34.07	33.33	33.66	232,631	-0.71(-2.07%)
Feb 16, 2022	33.95	34.62	33.53	34.37	486,543	+0.14(+0.41%)
Feb 15, 2022	34.35	34.93	34.00	34.23	268,553	+0.39(+1.15%)
Feb 14, 2022	33.91	34.34	33.56	33.84	255,178	+0.00(+0.00%)
Feb 11, 2022	34.45	34.90	33.69	33.84	345,802	-0.62(-1.80%)
Feb 10, 2022	34.75	35.33	34.10	34.46	428,351	-1.05(-2.96%)
Feb 09, 2022	36.17	36.20	35.17	35.51	370,629	-0.51(-1.42%)
Feb 08, 2022	34.93	36.39	34.93	36.02	317,673	+1.20(+3.45%)
Feb 07, 2022	34.92	35.37	34.50	34.82	661,443	-0.17(-0.49%)
Feb 04, 2022	35.18	35.87	34.90	34.99	445,782	-0.24(-0.68%)
Feb 03, 2022	35.92		34.99	35.23	346,898	-0.99(-2.73%)
Feb 02, 2022	36.34	36.50	35.06	36.22	390,643	+0.16(+0.44%)
Feb 01, 2022	35.15	36.05	34.68	36.06	937,286	+0.99(+2.82%)
Jan 31, 2022	34.38	35.32		35.07	835,998	+0.63(+1.83%)
Jan 28, 2022	34.08	34.49	32.78	34.44	634,039	+0.49(+1.44%)
Jan 27, 2022	34.13	34.30	32.60	33.95	1,297,692	+0.19(+0.56%)
Jan 26, 2022	32.77	36.51	32.77	33.76	4,965,380	+6.76(+25.04%)
Jan 25, 2022	27.19	27.65	26.68	27.00	547,195	-0.56(-2.03%)
Jan 24, 2022	26.37	27.77	25.65	27.56	932,799	+0.70(+2.61%)
Jan 21, 2022	27.66	27.83	26.59	26.86	653,568	-0.95(-3.42%)
Jan 20, 2022	28.92	29.24	27.75	27.81	690,197	-1.02(-3.54%)
Jan 19, 2022	29.49	29.83	28.65	28.83	380,569	-0.70(-2.37%)
Jan 18, 2022	30.10	30.37	29.20	29.53	412,293	-0.72(-2.38%)
Jan 14, 2022				30.25	0	+0.08(+0.27%)
Jan 13, 2022	31.33	31.49	30.05	30.17	301,892	-1.10(-3.52%)
Jan 12, 2022	31.96	32.15	31.27	31.27	281,389	-0.52(-1.64%)
Jan 11, 2022	31.69	32.30	31.29	31.79	262,426	+0.23(+0.73%)
Jan 10, 2022	31.24	31.61	30.70	31.56	232,406	+0.01(+0.03%)
Jan 07, 2022	31.81	32.49	31.45	31.55	360,646	-0.40(-1.25%)
Jan 06, 2022	31.49	32.71	31.49	31.95	390,480	+0.49(+1.56%)
Jan 05, 2022	33.18	33.38	31.26	31.46	674,750	-1.74(-5.24%)
Jan 04, 2022	33.33	33.62	33.09	33.20	311,620	-0.04(-0.12%)
Jan 03, 2022	33.54	33.69	32.60	33.24	460,644	-0.09(-0.27%)
Dec 31, 2021	33.04	33.70	33.04	33.33	188,280	+0.22(+0.66%)
Dec 30, 2021	32.86	33.75	32.80	33.11	159,609	+0.21(+0.64%)
Dec 29, 2021	33.28	33.28	32.61	32.90	183,083	-0.34(-1.02%)
Dec 28, 2021	33.56	33.93	33.14	33.24	150,754	-0.49(-1.45%)
Dec 27, 2021	33.73	33.79	33.25	33.73	199,583	+0.11(+0.33%)
Dec 23, 2021	32.80	33.78	32.80	33.62	183,290	+0.65(+1.97%)
Dec 22, 2021	33.08	33.45	32.70	32.97	401,519	+0.06(+0.18%)
Dec 21, 2021	32.19	33.49	31.85	32.91	542,706	+0.94(+2.94%)
Dec 20, 2021	31.35	32.37	31.22	31.97	573,434	+0.13(+0.41%)
Dec 17, 2021	31.34	32.41	30.74	31.84	457,564	+0.16(+0.51%)
Dec 16, 2021	32.28	32.34	31.47	31.68	483,141	-0.41(-1.28%)
Dec 15, 2021	31.50	32.47	31.14	32.09	274,114	+0.44(+1.39%)
Dec 14, 2021	31.56	32.65	31.56	31.65	325,865	-0.10(-0.31%)
Dec 13, 2021	31.61	32.27	31.21	31.75	350,452	+0.00(+0.00%)
Dec 10, 2021	31.52	31.97	31.14	31.75	471,812	+0.19(+0.60%)
Dec 09, 2021	33.54	33.83	31.47	31.56	527,251	-2.53(-7.42%)
Dec 08, 2021	33.57	34.54	32.95	34.09	402,268	+0.72(+2.16%)
Dec 07, 2021	32.63	33.94	32.63	33.37	411,895	+0.74(+2.27%)
Dec 06, 2021	32.70	32.98	31.67	32.63	697,961	+0.03(+0.09%)
Dec 03, 2021	33.33	33.82	32.36	32.60	365,060	-0.88(-2.63%)
Dec 02, 2021	33.14	33.74	32.75	33.48	462,522	+0.26(+0.78%)

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.