Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.89	34.99	33.71	34.95	6,104,682	+0.94(+2.76%)
Feb 25, 2022	33.29	34.02	33.43	34.01	3,940,807	+0.89(+2.70%)
Feb 24, 2022	33.81	33.83	32.25	33.12	6,800,168	-0.07(-0.20%)
Feb 23, 2022	33.10	33.48	32.95	33.19	3,743,298	+0.26(+0.79%)
Feb 22, 2022	34.44	34.44	32.43	32.93	5,435,708	-0.55(-1.64%)
Feb 18, 2022				33.48	0	-0.29(-0.85%)
Feb 17, 2022	33.86	34.13	33.56	33.76	3,607,627	-0.07(-0.22%)
Feb 16, 2022	33.82	34.38	33.65	33.84	4,047,638	+0.26(+0.78%)
Feb 15, 2022	33.18	33.67	32.92	33.58	4,694,174	-0.32(-0.93%)
Feb 14, 2022	34.55	34.55	33.52	33.89	5,767,463	-0.79(-2.28%)
Feb 11, 2022	33.97	34.72	33.81	34.68	9,313,365	+0.93(+2.75%)
Feb 10, 2022	33.88	34.44	33.56	33.75	5,596,518	-0.24(-0.71%)
Feb 09, 2022	33.86	34.25	33.77	34.00	4,430,525	+0.36(+1.08%)
Feb 08, 2022	34.22	34.29	33.41	33.63	4,891,361	-0.69(-2.01%)
Feb 07, 2022	33.79	34.64	33.54	34.32	4,228,375	+0.42(+1.23%)
Feb 04, 2022	33.81	34.47	33.78	33.90	3,194,666	+0.50(+1.50%)
Feb 03, 2022	33.69		33.08	33.40	4,473,511	-0.41(-1.21%)
Feb 02, 2022	33.57	33.88	33.16	33.81	5,455,501	+0.11(+0.33%)
Feb 01, 2022	32.42	33.79	32.32	33.70	6,585,923	+1.14(+3.51%)
Jan 31, 2022	32.27	32.74		32.55	4,359,672	+0.23(+0.72%)
Jan 28, 2022	32.20	32.55	31.63	32.32	7,790,643	-0.06(-0.17%)
Jan 27, 2022	32.65	32.97	31.88	32.38	14,007,064	+0.31(+0.96%)
Jan 26, 2022	32.53	32.78	31.76	32.07	7,322,958	-0.07(-0.23%)
Jan 25, 2022	30.86	32.27	30.32	32.15	6,013,369	+1.15(+3.72%)
Jan 24, 2022	30.07	31.12	29.47	30.99	8,385,722	+0.17(+0.54%)
Jan 21, 2022	31.31	31.31	30.49	30.83	6,702,702	-0.63(-2.01%)
Jan 20, 2022	31.64	32.37	31.43	31.46	4,248,156	-0.34(-1.08%)
Jan 19, 2022	32.37	32.37	31.58	31.80	3,708,910	-0.27(-0.84%)
Jan 18, 2022	32.36	32.49	31.63	32.07	4,216,195	+0.04(+0.12%)
Jan 14, 2022				32.03	0	+0.71(+2.26%)
Jan 13, 2022	31.54	31.78	31.21	31.33	2,992,473	-0.22(-0.71%)
Jan 12, 2022	31.60	31.72	31.29	31.55	2,568,019	+0.09(+0.30%)
Jan 11, 2022	30.69	31.50	30.48	31.46	3,526,848	+1.02(+3.36%)
Jan 10, 2022	30.49	30.63	30.02	30.43	3,717,321	-0.10(-0.34%)
Jan 07, 2022	30.28	30.63	30.11	30.54	2,499,147	+0.35(+1.17%)
Jan 06, 2022	30.20	30.33	29.73	30.18	3,141,349	+0.62(+2.11%)
Jan 05, 2022	30.01	30.25	29.52	29.56	3,409,033	-0.16(-0.53%)
Jan 04, 2022	29.11	29.80	29.11	29.72	3,014,679	+0.89(+3.10%)
Jan 03, 2022	28.01	28.84	28.01	28.83	3,972,100	+0.84(+2.99%)
Dec 31, 2021	27.90	28.14	27.83	27.99	2,013,950	+0.04(+0.13%)
Dec 30, 2021	28.12	28.33	27.92	27.95	1,698,862	-0.17(-0.60%)
Dec 29, 2021	28.25	28.35	27.96	28.12	2,138,684	-0.19(-0.66%)
Dec 28, 2021	28.43	28.57	28.15	28.31	2,568,759	-0.05(-0.16%)
Dec 27, 2021	27.68	28.35	27.48	28.35	1,263,470	+0.59(+2.11%)
Dec 23, 2021	27.86	28.09	27.75	27.77	1,676,198	+0.03(+0.10%)
Dec 22, 2021	27.63	27.91	27.29	27.74	1,941,024	+0.13(+0.47%)
Dec 21, 2021	27.08	27.67	27.07	27.61	2,556,652	+0.84(+3.13%)
Dec 20, 2021	26.44	26.80	26.16	26.77	4,710,403	-0.40(-1.47%)
Dec 17, 2021	27.52	27.59	26.92	27.17	2,810,314	-0.54(-1.95%)
Dec 16, 2021	27.89	28.28	27.66	27.71	4,476,050	+0.11(+0.40%)
Dec 15, 2021	27.65	27.77	26.99	27.60	4,863,363	-0.11(-0.40%)
Dec 14, 2021	27.67	28.11	27.63	27.71	2,920,373	-0.18(-0.63%)
Dec 13, 2021	28.42	28.46	27.74	27.89	3,031,759	-0.73(-2.57%)
Dec 10, 2021	28.79	28.79	28.15	28.62	1,659,629	+0.16(+0.55%)
Dec 09, 2021	28.58	28.66	28.34	28.46	1,637,067	-0.30(-1.06%)
Dec 08, 2021	28.93	29.03	28.72	28.77	2,040,103	-0.02(-0.06%)
Dec 07, 2021	28.55	29.07	28.53	28.79	2,665,643	+0.71(+2.53%)
Dec 06, 2021	28.01	28.41	27.69	28.08	3,901,560	+0.40(+1.43%)
Dec 03, 2021	28.43	28.51	27.42	27.68	3,999,058	-0.31(-1.12%)
Dec 02, 2021	27.18	28.11	26.98	27.99	4,202,675	+0.73(+2.67%)

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.