Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.64	34.48	33.50	33.89	623,883	-0.36(-1.05%)
Feb 25, 2022	34.14	34.30	33.66	34.25	727,047	+0.04(+0.12%)
Feb 24, 2022	32.20	34.23	32.18	34.21	1,027,613	+0.85(+2.55%)
Feb 23, 2022	34.21	34.50	33.29	33.36	741,283	-0.87(-2.54%)
Feb 22, 2022	34.91	35.00	33.59	34.23	743,689	-0.98(-2.78%)
Feb 18, 2022				35.21	0	-0.20(-0.56%)
Feb 17, 2022	35.92	36.28	35.40	35.41	502,434	-1.02(-2.80%)
Feb 16, 2022	36.36	36.73	35.78	36.43	500,316	-0.36(-0.98%)
Feb 15, 2022	36.38	36.89	35.96	36.79	629,403	+0.87(+2.42%)
Feb 14, 2022	35.53	36.90	35.12	35.92	681,743	-0.01(-0.03%)
Feb 11, 2022	36.25	38.26	35.58	35.93	3,029,389	+1.42(+4.11%)
Feb 10, 2022	35.03	35.42	34.22	34.51	946,962	-1.05(-2.95%)
Feb 09, 2022	35.20	35.58	34.73	35.56	526,989	+0.88(+2.54%)
Feb 08, 2022	33.81	34.73	33.81	34.68	397,219	+0.67(+1.97%)
Feb 07, 2022	34.48	34.68	33.58	34.01	595,383	-0.45(-1.31%)
Feb 04, 2022	32.94	34.80	32.94	34.46	770,899	+1.35(+4.08%)
Feb 03, 2022	33.67		32.89	33.11	1,183,124	-1.38(-4.00%)
Feb 02, 2022	34.45	34.77	33.88	34.49	550,182	-0.23(-0.66%)
Feb 01, 2022	34.63	34.83	34.02	34.72	347,430	+0.18(+0.52%)
Jan 31, 2022	32.89	34.59		34.54	654,146	+1.49(+4.51%)
Jan 28, 2022	32.35	33.06	31.87	33.05	561,790	+0.75(+2.32%)
Jan 27, 2022	33.35	33.68	32.18	32.30	683,805	-0.78(-2.36%)
Jan 26, 2022	33.70	34.22	32.58	33.08	879,659	+0.05(+0.15%)
Jan 25, 2022	32.98	33.57	32.42	33.03	624,531	-0.56(-1.67%)
Jan 24, 2022	31.78	33.66	31.60	33.59	961,499	+1.00(+3.07%)
Jan 21, 2022	34.00	34.11	32.56	32.59	875,504	-1.66(-4.85%)
Jan 20, 2022	35.47	35.95	34.16	34.25	730,357	-0.92(-2.62%)
Jan 19, 2022	34.44	35.33	34.27	35.17	852,365	+0.81(+2.36%)
Jan 18, 2022	35.03	35.75	34.25	34.36	623,565	-1.24(-3.48%)
Jan 14, 2022				35.60	0	+0.14(+0.39%)
Jan 13, 2022	35.93	36.35	35.26	35.46	425,947	-0.29(-0.81%)
Jan 12, 2022	36.59	36.87	35.58	35.75	406,215	-0.60(-1.65%)
Jan 11, 2022	35.58	36.83	35.22	36.35	596,220	+0.61(+1.71%)
Jan 10, 2022	35.16	35.84	34.56	35.74	586,172	+0.44(+1.25%)
Jan 07, 2022	35.37	36.02	34.99	35.30	427,325	-0.40(-1.12%)
Jan 06, 2022	35.42	36.53	35.31	35.70	394,716	+0.40(+1.13%)
Jan 05, 2022	36.75	37.33	35.25	35.30	564,693	-1.48(-4.02%)
Jan 04, 2022	37.06	37.68	36.27	36.78	567,299	-0.14(-0.38%)
Jan 03, 2022	36.40	37.33	36.24	36.92	568,831	+0.68(+1.88%)
Dec 31, 2021	36.30	36.81	36.17	36.24	295,812	-0.24(-0.66%)
Dec 30, 2021	36.49	37.31	36.31	36.48	338,082	-0.03(-0.08%)
Dec 29, 2021	36.82	37.22	36.32	36.51	323,232	-0.39(-1.06%)
Dec 28, 2021	37.00	37.47	36.68	36.90	321,962	-0.31(-0.83%)
Dec 27, 2021	37.20	37.49	36.80	37.21	329,658	+0.08(+0.22%)
Dec 23, 2021	36.55	37.48	36.31	37.13	399,420	+0.55(+1.50%)
Dec 22, 2021	36.15	36.79	36.01	36.58	397,518	+0.21(+0.58%)
Dec 21, 2021	34.93	36.50	34.93	36.37	570,820	+1.80(+5.21%)
Dec 20, 2021	34.49	34.93	33.91	34.57	781,726	-0.52(-1.48%)
Dec 17, 2021	34.01	35.46	33.85	35.09	1,012,303	+0.75(+2.18%)
Dec 16, 2021	35.80	35.80	34.22	34.34	836,447	-1.15(-3.24%)
Dec 15, 2021	34.96	35.59	33.89	35.49	896,266	+0.15(+0.42%)
Dec 14, 2021	35.18	35.70	34.99	35.34	482,207	-0.19(-0.53%)
Dec 13, 2021	35.79	36.13	34.92	35.53	550,682	-0.51(-1.42%)
Dec 10, 2021	36.83	37.25	35.44	36.04	987,278	-0.50(-1.37%)
Dec 09, 2021	37.13	37.74	36.51	36.54	463,043	-0.73(-1.96%)
Dec 08, 2021	36.75	37.67	36.51	37.27	390,780	+0.77(+2.11%)
Dec 07, 2021	36.11	36.95	36.03	36.50	577,919	+1.07(+3.02%)
Dec 06, 2021	34.74	35.94	34.50	35.43	741,045	+1.08(+3.14%)
Dec 03, 2021	35.05	35.22	33.88	34.35	1,048,694	-0.49(-1.41%)
Dec 02, 2021	34.00	35.13	34.00	34.84	699,068	+1.00(+2.96%)

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.