Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.75	34.47	33.59	34.13	5,104,194	-0.36(-1.05%)
Feb 25, 2022	33.26	34.61	33.87	34.49	5,297,401	+1.20(+3.59%)
Feb 24, 2022	32.08	33.41	31.82	33.30	4,668,082	+0.36(+1.09%)
Feb 23, 2022	33.73	33.73	32.85	32.94	4,096,931	-0.55(-1.65%)
Feb 22, 2022	33.27	33.89	33.05	33.49	4,366,302	+0.26(+0.78%)
Feb 18, 2022				33.23	0	-0.01(-0.03%)
Feb 17, 2022	33.22	33.77	33.02	33.24	3,137,312	-0.44(-1.31%)
Feb 16, 2022	33.05	33.91	33.03	33.68	4,113,971	+0.26(+0.77%)
Feb 15, 2022	32.85	33.48	32.85	33.43	4,245,480	+1.14(+3.53%)
Feb 14, 2022	32.14	32.65	31.85	32.28	5,363,254	+0.13(+0.40%)
Feb 11, 2022	33.01	33.40	31.89	32.16	6,232,724	-0.96(-2.89%)
Feb 10, 2022	30.43	34.96	30.42	33.11	11,073,209	-3.18(-8.77%)
Feb 09, 2022	35.46	36.79	35.19	36.30	8,356,049	+2.04(+5.96%)
Feb 08, 2022	33.77	34.38	33.64	34.25	3,600,093	+0.62(+1.83%)
Feb 07, 2022	33.67	33.90	33.49	33.64	3,223,153	+0.21(+0.63%)
Feb 04, 2022	33.58	33.97	33.30	33.43	3,447,070	-0.21(-0.63%)
Feb 03, 2022	33.02	33.76		33.64	3,595,948	+0.42(+1.27%)
Feb 02, 2022	33.31	33.49	32.80	33.21	3,459,505	-0.10(-0.30%)
Feb 01, 2022	32.86	33.43	32.74	33.31	3,730,956	+0.61(+1.86%)
Jan 31, 2022	32.14	33.04		32.71	8,603,574	+0.32(+0.99%)
Jan 28, 2022	31.12	32.40	30.69	32.39	4,665,018	+1.40(+4.51%)
Jan 27, 2022	31.76	32.21	30.81	30.99	7,712,326	-1.64(-5.02%)
Jan 26, 2022	32.89	33.37	32.22	32.62	4,414,473	+0.21(+0.65%)
Jan 25, 2022	32.12	32.74	31.50	32.41	3,977,764	-0.36(-1.10%)
Jan 24, 2022	31.87	32.84	31.38	32.77	4,966,817	+0.24(+0.74%)
Jan 21, 2022	32.90	33.43	32.38	32.53	3,971,270	-0.62(-1.86%)
Jan 20, 2022	33.64	34.10	33.08	33.15	3,803,743	-0.42(-1.26%)
Jan 19, 2022	34.08	34.11	33.54	33.57	2,784,532	-0.31(-0.92%)
Jan 18, 2022	34.71	34.82	33.66	33.89	3,166,098	-1.14(-3.26%)
Jan 14, 2022				35.03	0	+0.01(+0.03%)
Jan 13, 2022	34.84	35.53	34.77	35.02	3,200,698	+0.28(+0.79%)
Jan 12, 2022	34.51	35.05	34.33	34.74	2,826,034	+0.37(+1.07%)
Jan 11, 2022	34.52	34.76	33.86	34.37	2,885,514	+0.02(+0.05%)
Jan 10, 2022	34.45	34.67	34.01	34.35	3,180,763	-0.19(-0.56%)
Jan 07, 2022	34.81	35.30	34.47	34.55	3,791,853	-0.24(-0.69%)
Jan 06, 2022	34.59	34.96	34.37	34.79	3,518,579	+0.52(+1.50%)
Jan 05, 2022	35.43	35.68	34.24	34.27	4,540,474	-1.07(-3.02%)
Jan 04, 2022	34.88	35.64	34.87	35.34	3,558,754	+0.69(+1.99%)
Jan 03, 2022	34.68	34.93	34.43	34.65	3,080,759	+0.18(+0.53%)
Dec 31, 2021	34.68	34.80	34.40	34.47	2,063,384	-0.29(-0.85%)
Dec 30, 2021	35.05	35.16	34.70	34.76	1,616,778	-0.01(-0.03%)
Dec 29, 2021	34.83	34.95	34.69	34.77	1,701,402	-0.06(-0.16%)
Dec 28, 2021	34.73	35.11	34.70	34.82	1,506,619	-0.05(-0.13%)
Dec 27, 2021	34.06	34.88	33.72	34.87	2,440,587	+0.96(+2.82%)
Dec 23, 2021	33.85	34.17	33.70	33.91	2,057,989	+0.15(+0.44%)
Dec 22, 2021	33.95	34.03	33.66	33.77	2,392,521	-0.24(-0.70%)
Dec 21, 2021	33.12	34.01	32.84	34.01	2,457,939	+1.32(+4.03%)
Dec 20, 2021	33.40	33.43	32.51	32.69	4,426,531	-1.10(-3.24%)
Dec 17, 2021	33.76	33.98	33.09	33.78	5,980,275	+0.08(+0.25%)
Dec 16, 2021	33.77	34.23	33.43	33.70	4,553,695	+0.22(+0.66%)
Dec 15, 2021	33.84	33.96	32.85	33.48	4,296,540	-0.25(-0.74%)
Dec 14, 2021	34.06	34.06	33.41	33.73	6,062,699	-0.18(-0.54%)
Dec 13, 2021	34.09	34.11	33.49	33.91	4,316,566	-0.17(-0.51%)
Dec 10, 2021	33.83	34.14	33.65	34.09	4,867,172	+0.52(+1.54%)
Dec 09, 2021	33.12	34.01	33.07	33.57	4,241,870	+0.22(+0.66%)
Dec 08, 2021	32.63	33.52	32.63	33.35	5,413,319	+0.75(+2.29%)
Dec 07, 2021	32.21	32.76	32.11	32.61	3,200,276	+0.64(+2.02%)
Dec 06, 2021	32.04	32.47	31.89	31.96	3,111,230	+0.29(+0.90%)
Dec 03, 2021	31.83	32.30	31.48	31.68	4,517,885	-0.06(-0.20%)
Dec 02, 2021	30.59	32.01	30.56	31.74	3,707,697	+1.32(+4.33%)

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.