Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.35	35.87	34.34	35.87	112,611	+1.63(+4.77%)
Feb 25, 2022	33.74	34.25	33.50	34.24	39,387	+0.50(+1.48%)
Feb 24, 2022	34.15	34.09	32.69	33.74	137,232	+0.42(+1.27%)
Feb 23, 2022	33.20	33.80	33.11	33.31	47,810	+0.56(+1.70%)
Feb 22, 2022	34.60	34.60	32.31	32.75	76,638	-0.70(-2.09%)
Feb 18, 2022				33.45	0	-0.24(-0.70%)
Feb 17, 2022	33.61	34.33	33.43	33.69	63,319	+0.12(+0.37%)
Feb 16, 2022	33.92	34.50	33.36	33.57	34,768	+0.09(+0.28%)
Feb 15, 2022	33.17	33.65	32.70	33.47	155,087	-0.45(-1.33%)
Feb 14, 2022	34.78	34.78	33.58	33.92	90,713	-0.90(-2.58%)
Feb 11, 2022	34.04	34.87	33.88	34.82	65,281	+1.10(+3.27%)
Feb 10, 2022	33.48	34.78	33.44	33.72	73,493	-0.01(-0.03%)
Feb 09, 2022	33.15	33.77	33.15	33.73	124,659	+0.70(+2.11%)
Feb 08, 2022	33.89	33.89	32.75	33.03	161,587	-0.95(-2.80%)
Feb 07, 2022	34.25	34.45	33.61	33.98	1,019,781	-0.37(-1.07%)
Feb 04, 2022	34.24	35.31	34.24	34.35	82,823	+0.50(+1.48%)
Feb 03, 2022	33.81	34.20	33.46	33.85	46,670	-0.38(-1.10%)
Feb 02, 2022	34.14	34.30	33.42	34.23	107,261	+0.24(+0.69%)
Feb 01, 2022	32.53	34.03	32.25	33.99	114,524	+1.36(+4.16%)
Jan 31, 2022	32.63			32.63	98,209	+0.04(+0.12%)
Jan 28, 2022	32.47	32.82	31.85	32.59	94,029	+0.34(+1.05%)
Jan 27, 2022	32.97	33.29	31.61	32.25	61,173	-0.02(-0.06%)
Jan 26, 2022	33.04	33.33	32.10	32.27	87,675	-0.06(-0.18%)
Jan 25, 2022	30.90	32.61	30.22	32.33	85,544	+1.24(+3.98%)
Jan 24, 2022	29.56	31.19	28.87	31.09	152,972	+0.61(+2.01%)
Jan 21, 2022	31.13	31.33	30.18	30.48	111,749	-1.09(-3.47%)
Jan 20, 2022	32.17	33.03	31.51	31.57	111,587	-0.90(-2.76%)
Jan 19, 2022	33.25	33.25	32.24	32.47	79,391	-0.40(-1.21%)
Jan 18, 2022	33.92	33.98	32.51	32.87	98,623	-0.53(-1.58%)
Jan 14, 2022				33.40	0	+0.98(+3.03%)
Jan 13, 2022	32.87	33.25	32.26	32.41	229,494	-0.50(-1.52%)
Jan 12, 2022	32.91	33.12	32.52	32.91	126,005	+0.40(+1.22%)
Jan 11, 2022	31.59	32.62	31.01	32.52	317,497	+1.35(+4.33%)
Jan 10, 2022	31.24	31.31	30.56	31.17	119,956	-0.23(-0.72%)
Jan 07, 2022	31.72	31.72	31.14	31.40	63,860	-0.12(-0.39%)
Jan 06, 2022	31.28	31.68	30.87	31.52	139,613	+1.02(+3.34%)
Jan 05, 2022	31.60	31.87	30.47	30.50	150,993	-0.76(-2.42%)
Jan 04, 2022	30.39	31.33	30.39	31.25	240,039	+1.27(+4.25%)
Jan 03, 2022	28.96	29.98	28.86	29.98	1,360,233	+1.10(+3.81%)
Dec 31, 2021	28.85	29.00	28.73	28.88	31,107	-0.05(-0.18%)
Dec 30, 2021	29.54	29.69	28.90	28.93	22,051	-0.59(-1.98%)
Dec 29, 2021	29.57	29.86	29.34	29.52	190,517	-0.10(-0.35%)
Dec 28, 2021	30.13	30.28	29.48	29.62	112,981	-0.29(-0.98%)
Dec 27, 2021	28.85	29.93	28.26	29.91	83,295	+1.18(+4.11%)
Dec 23, 2021	28.92	29.09	28.73	28.73	89,693	-0.10(-0.36%)
Dec 22, 2021	28.52	29.06	28.18	28.84	32,382	+0.28(+0.99%)
Dec 21, 2021	27.64	28.64	27.64	28.56	100,140	+1.36(+5.00%)
Dec 20, 2021	27.02	27.24	26.37	27.20	193,922	-0.69(-2.46%)
Dec 17, 2021	27.90	28.27	27.43	27.88	37,885	-0.30(-1.07%)
Dec 16, 2021	28.78	29.36	28.18	28.18	85,930	-0.22(-0.76%)
Dec 15, 2021	28.07	28.57	27.29	28.40	27,629	+0.16(+0.57%)
Dec 14, 2021	28.35	28.90	28.14	28.24	50,861	-0.47(-1.64%)
Dec 13, 2021	29.70	29.70	28.71	28.71	29,755	-1.36(-4.54%)
Dec 10, 2021	30.26	30.26	29.27	30.07	68,361	+0.35(+1.17%)
Dec 09, 2021	30.11	30.11	29.66	29.73	54,636	-0.56(-1.83%)
Dec 08, 2021	30.40	30.51	30.07	30.28	73,776	+0.14(+0.47%)
Dec 07, 2021	29.58	30.48	29.58	30.14	331,714	+1.20(+4.16%)
Dec 06, 2021	28.39	29.23	27.75	28.94	2,481,215	+0.90(+3.22%)
Dec 03, 2021	29.07	29.07	27.74	28.03	50,723	-0.42(-1.49%)
Dec 02, 2021	27.45	28.61	27.02	28.46	38,243	+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.