Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.49	36.02	34.48	36.02	112,140	+1.64(+4.77%)
Feb 25, 2022	33.88	34.39	33.64	34.38	39,222	+0.50(+1.48%)
Feb 24, 2022	34.29	34.24	32.83	33.88	136,658	+0.43(+1.27%)
Feb 23, 2022	33.34	33.94	33.25	33.45	47,610	+0.56(+1.70%)
Feb 22, 2022	34.75	34.75	32.45	32.89	76,318	-0.70(-2.09%)
Feb 18, 2022				33.59	0	-0.24(-0.70%)
Feb 17, 2022	33.75	34.47	33.57	33.83	63,054	+0.12(+0.37%)
Feb 16, 2022	34.07	34.65	33.50	33.71	34,623	+0.09(+0.28%)
Feb 15, 2022	33.31	33.79	32.84	33.61	154,438	-0.45(-1.33%)
Feb 14, 2022	34.93	34.93	33.73	34.07	90,334	-0.90(-2.58%)
Feb 11, 2022	34.18	35.01	34.02	34.97	65,008	+1.11(+3.27%)
Feb 10, 2022	33.62	34.93	33.58	33.86	73,186	-0.01(-0.03%)
Feb 09, 2022	33.29	33.92	33.29	33.87	124,137	+0.70(+2.11%)
Feb 08, 2022	34.03	34.03	32.89	33.17	160,911	-0.96(-2.80%)
Feb 07, 2022	34.40	34.60	33.75	34.12	1,015,516	-0.37(-1.07%)
Feb 04, 2022	34.38	35.46	34.38	34.49	82,476	+0.50(+1.48%)
Feb 03, 2022	33.95	34.34	33.60	33.99	46,475	-0.38(-1.10%)
Feb 02, 2022	34.29	34.45	33.56	34.37	106,813	+0.24(+0.69%)
Feb 01, 2022	32.66	34.17	32.39	34.13	114,045	+1.36(+4.16%)
Jan 31, 2022	32.77			32.77	97,799	+0.04(+0.12%)
Jan 28, 2022	32.61	32.96	31.99	32.73	93,636	+0.34(+1.05%)
Jan 27, 2022	33.11	33.43	31.75	32.39	60,917	-0.02(-0.06%)
Jan 26, 2022	33.18	33.47	32.24	32.41	87,308	-0.06(-0.17%)
Jan 25, 2022	31.03	32.75	30.35	32.47	85,186	+1.24(+3.98%)
Jan 24, 2022	29.68	31.32	28.99	31.22	152,332	+0.62(+2.01%)
Jan 21, 2022	31.26	31.46	30.30	30.61	111,282	-1.10(-3.47%)
Jan 20, 2022	32.30	33.17	31.64	31.71	111,120	-0.90(-2.76%)
Jan 19, 2022	33.38	33.38	32.38	32.61	79,059	-0.40(-1.21%)
Jan 18, 2022	34.06	34.12	32.65	33.01	98,210	-0.53(-1.58%)
Jan 14, 2022				33.54	0	+0.99(+3.03%)
Jan 13, 2022	33.01	33.39	32.40	32.55	228,534	-0.50(-1.52%)
Jan 12, 2022	33.05	33.26	32.66	33.05	125,478	+0.40(+1.22%)
Jan 11, 2022	31.73	32.76	31.14	32.66	316,169	+1.36(+4.33%)
Jan 10, 2022	31.38	31.44	30.68	31.30	119,454	-0.23(-0.72%)
Jan 07, 2022	31.85	31.85	31.27	31.53	63,593	-0.12(-0.39%)
Jan 06, 2022	31.41	31.81	31.00	31.65	139,029	+1.02(+3.34%)
Jan 05, 2022	31.74	32.00	30.59	30.63	150,362	-0.76(-2.42%)
Jan 04, 2022	30.51	31.46	30.51	31.39	239,035	+1.28(+4.25%)
Jan 03, 2022	29.08	30.11	28.98	30.11	1,354,544	+1.10(+3.81%)
Dec 31, 2021	28.97	29.13	28.85	29.00	30,977	-0.05(-0.18%)
Dec 30, 2021	29.66	29.81	29.03	29.05	21,959	-0.59(-1.98%)
Dec 29, 2021	29.70	29.98	29.46	29.64	189,720	-0.10(-0.35%)
Dec 28, 2021	30.26	30.41	29.60	29.75	112,508	-0.29(-0.98%)
Dec 27, 2021	28.97	30.06	28.38	30.04	82,947	+1.18(+4.10%)
Dec 23, 2021	29.04	29.22	28.86	28.86	89,318	-0.10(-0.36%)
Dec 22, 2021	28.64	29.18	28.30	28.96	32,246	+0.28(+0.99%)
Dec 21, 2021	27.76	28.76	27.76	28.68	99,721	+1.36(+5.00%)
Dec 20, 2021	27.13	27.36	26.48	27.31	193,111	-0.69(-2.46%)
Dec 17, 2021	28.02	28.39	27.54	28.00	37,727	-0.30(-1.07%)
Dec 16, 2021	28.90	29.48	28.30	28.30	85,571	-0.22(-0.76%)
Dec 15, 2021	28.19	28.69	27.41	28.52	27,514	+0.16(+0.57%)
Dec 14, 2021	28.47	29.02	28.26	28.36	50,648	-0.47(-1.64%)
Dec 13, 2021	29.82	29.82	28.83	28.83	29,631	-1.37(-4.54%)
Dec 10, 2021	30.39	30.39	29.39	30.20	68,075	+0.35(+1.17%)
Dec 09, 2021	30.24	30.24	29.79	29.85	54,408	-0.56(-1.83%)
Dec 08, 2021	30.53	30.64	30.19	30.41	73,467	+0.14(+0.47%)
Dec 07, 2021	29.70	30.61	29.70	30.27	330,326	+1.21(+4.16%)
Dec 06, 2021	28.51	29.35	27.87	29.06	2,470,833	+0.91(+3.22%)
Dec 03, 2021	29.19	29.19	27.86	28.15	50,511	-0.43(-1.49%)
Dec 02, 2021	27.56	28.73	27.13	28.58	38,083	+0.83(+3.00%)

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.