Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.77	34.49	33.61	34.15	5,101,294	-0.36(-1.05%)
Feb 25, 2022	33.28	34.63	33.89	34.51	5,294,392	+1.20(+3.59%)
Feb 24, 2022	32.10	33.43	31.84	33.32	4,665,430	+0.36(+1.09%)
Feb 23, 2022	33.75	33.75	32.87	32.96	4,094,604	-0.55(-1.65%)
Feb 22, 2022	33.29	33.90	33.07	33.51	4,363,822	+0.26(+0.78%)
Feb 18, 2022				33.25	0	-0.01(-0.03%)
Feb 17, 2022	33.24	33.79	33.04	33.26	3,135,530	-0.44(-1.31%)
Feb 16, 2022	33.07	33.93	33.05	33.70	4,111,634	+0.26(+0.77%)
Feb 15, 2022	32.86	33.50	32.86	33.44	4,243,068	+1.14(+3.53%)
Feb 14, 2022	32.16	32.67	31.87	32.30	5,360,207	+0.13(+0.40%)
Feb 11, 2022	33.03	33.42	31.91	32.17	6,229,183	-0.96(-2.89%)
Feb 10, 2022	30.44	34.98	30.44	33.13	11,066,918	-3.19(-8.77%)
Feb 09, 2022	35.48	36.81	35.21	36.32	8,351,302	+2.04(+5.96%)
Feb 08, 2022	33.78	34.40	33.66	34.27	3,598,048	+0.62(+1.83%)
Feb 07, 2022	33.69	33.92	33.50	33.66	3,221,321	+0.21(+0.63%)
Feb 04, 2022	33.60	33.99	33.32	33.44	3,445,112	-0.21(-0.63%)
Feb 03, 2022	33.04	33.78		33.66	3,593,905	+0.42(+1.27%)
Feb 02, 2022	33.33	33.51	32.82	33.23	3,457,540	-0.10(-0.30%)
Feb 01, 2022	32.88	33.45	32.76	33.33	3,728,836	+0.61(+1.86%)
Jan 31, 2022	32.16	33.06		32.73	8,598,686	+0.32(+0.99%)
Jan 28, 2022	31.13	32.42	30.71	32.40	4,662,368	+1.40(+4.51%)
Jan 27, 2022	31.78	32.23	30.82	31.00	7,707,945	-1.64(-5.02%)
Jan 26, 2022	32.91	33.39	32.24	32.64	4,411,965	+0.21(+0.65%)
Jan 25, 2022	32.14	32.76	31.52	32.43	3,975,504	-0.36(-1.10%)
Jan 24, 2022	31.89	32.85	31.40	32.79	4,963,995	+0.24(+0.74%)
Jan 21, 2022	32.92	33.45	32.40	32.55	3,969,014	-0.62(-1.86%)
Jan 20, 2022	33.66	34.12	33.09	33.17	3,801,582	-0.42(-1.26%)
Jan 19, 2022	34.10	34.13	33.56	33.59	2,782,950	-0.31(-0.92%)
Jan 18, 2022	34.73	34.84	33.67	33.90	3,164,300	-1.14(-3.26%)
Jan 14, 2022				35.05	0	+0.01(+0.03%)
Jan 13, 2022	34.86	35.55	34.79	35.04	3,198,880	+0.28(+0.79%)
Jan 12, 2022	34.53	35.07	34.35	34.76	2,824,429	+0.37(+1.07%)
Jan 11, 2022	34.54	34.78	33.88	34.39	2,883,874	+0.02(+0.05%)
Jan 10, 2022	34.47	34.69	34.02	34.37	3,178,956	-0.19(-0.56%)
Jan 07, 2022	34.83	35.32	34.48	34.57	3,789,699	-0.24(-0.69%)
Jan 06, 2022	34.61	34.98	34.39	34.81	3,516,580	+0.52(+1.50%)
Jan 05, 2022	35.45	35.70	34.25	34.29	4,537,894	-1.07(-3.02%)
Jan 04, 2022	34.90	35.66	34.89	35.36	3,556,732	+0.69(+1.99%)
Jan 03, 2022	34.70	34.95	34.45	34.67	3,079,008	+0.18(+0.53%)
Dec 31, 2021	34.70	34.82	34.42	34.48	2,062,212	-0.29(-0.85%)
Dec 30, 2021	35.07	35.18	34.72	34.78	1,615,859	-0.01(-0.03%)
Dec 29, 2021	34.85	34.97	34.71	34.79	1,700,436	-0.06(-0.16%)
Dec 28, 2021	34.75	35.13	34.72	34.84	1,505,763	-0.05(-0.13%)
Dec 27, 2021	34.08	34.90	33.74	34.89	2,439,200	+0.96(+2.82%)
Dec 23, 2021	33.87	34.19	33.72	33.93	2,056,820	+0.15(+0.44%)
Dec 22, 2021	33.97	34.05	33.67	33.78	2,391,162	-0.24(-0.70%)
Dec 21, 2021	33.14	34.03	32.85	34.02	2,456,542	+1.32(+4.03%)
Dec 20, 2021	33.42	33.44	32.53	32.71	4,424,016	-1.10(-3.24%)
Dec 17, 2021	33.78	34.00	33.11	33.80	5,976,877	+0.08(+0.25%)
Dec 16, 2021	33.78	34.25	33.45	33.72	4,551,108	+0.22(+0.66%)
Dec 15, 2021	33.86	33.98	32.86	33.50	4,294,099	-0.25(-0.74%)
Dec 14, 2021	34.08	34.08	33.43	33.75	6,059,255	-0.18(-0.54%)
Dec 13, 2021	34.11	34.13	33.51	33.93	4,314,114	-0.18(-0.51%)
Dec 10, 2021	33.85	34.16	33.67	34.11	4,864,407	+0.52(+1.54%)
Dec 09, 2021	33.14	34.03	33.09	33.59	4,239,460	+0.22(+0.66%)
Dec 08, 2021	32.65	33.54	32.65	33.37	5,410,244	+0.75(+2.29%)
Dec 07, 2021	32.23	32.78	32.13	32.62	3,198,458	+0.64(+2.02%)
Dec 06, 2021	32.05	32.49	31.91	31.98	3,109,463	+0.29(+0.90%)
Dec 03, 2021	31.85	32.32	31.50	31.69	4,515,318	-0.06(-0.20%)
Dec 02, 2021	30.61	32.03	30.57	31.76	3,705,591	+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.