Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.50	32.83	32.37	32.79	1,374,808	-0.58(-1.75%)
Feb 25, 2022	32.94	33.37	32.91	33.37	496,652	+0.67(+2.05%)
Feb 24, 2022	31.57	32.73	31.33	32.70	1,669,168	-0.73(-2.18%)
Feb 23, 2022	34.10	34.10	33.37	33.43	548,588	-0.34(-1.02%)
Feb 22, 2022	33.78	34.08	33.59	33.78	1,059,811	-0.57(-1.67%)
Feb 18, 2022				34.35	0	-0.38(-1.10%)
Feb 17, 2022	34.97	35.07	34.68	34.73	841,150	-0.38(-1.09%)
Feb 16, 2022	34.80	35.26	34.80	35.12	1,064,248	+0.25(+0.71%)
Feb 15, 2022	34.59	34.91	34.55	34.87	827,100	+0.85(+2.51%)
Feb 14, 2022	34.10	34.16	33.79	34.01	702,140	-0.25(-0.73%)
Feb 11, 2022	34.79	34.94	34.16	34.26	881,666	-0.62(-1.79%)
Feb 10, 2022	34.81	35.32	34.80	34.89	690,389	-0.33(-0.93%)
Feb 09, 2022	34.94	35.22	34.93	35.21	454,898	+0.63(+1.83%)
Feb 08, 2022	34.23	34.61	34.17	34.58	551,355	+0.24(+0.70%)
Feb 07, 2022	34.26	34.50	34.23	34.34	725,797	-0.14(-0.42%)
Feb 04, 2022	34.24	34.61	34.16	34.48	521,214	+0.11(+0.31%)
Feb 03, 2022	34.31			34.38	681,538	-0.48(-1.37%)
Feb 02, 2022	35.05	35.05	34.63	34.86	753,163	-0.03(-0.08%)
Feb 01, 2022	34.81	34.89	34.48	34.89	862,998	+0.25(+0.72%)
Jan 31, 2022	33.90	34.68		34.64	1,218,778	+1.19(+3.55%)
Jan 28, 2022	33.28	33.44	32.94	33.45	771,450	+0.27(+0.81%)
Jan 27, 2022	33.62	33.65	33.18	33.18	2,667,393	-0.54(-1.59%)
Jan 26, 2022	34.37	34.40	33.58	33.72	1,448,945	-0.41(-1.21%)
Jan 25, 2022	34.02	34.31	33.81	34.13	705,703	-0.08(-0.22%)
Jan 24, 2022	34.19	34.26	33.40	34.21	1,003,221	-0.63(-1.82%)
Jan 21, 2022	35.27	35.31	34.77	34.84	521,430	-0.51(-1.44%)
Jan 20, 2022	35.78	35.96	35.34	35.35	2,423,970	+0.14(+0.41%)
Jan 19, 2022	35.34	35.40	35.18	35.20	1,005,256	+0.08(+0.22%)
Jan 18, 2022	35.18	35.30	35.07	35.13	568,575	-0.70(-1.95%)
Jan 14, 2022				35.83	0	+0.00(+0.00%)
Jan 13, 2022	36.30	36.30	35.81	35.83	699,358	-0.65(-1.79%)
Jan 12, 2022	36.35	36.51	36.23	36.48	764,735	+0.61(+1.71%)
Jan 11, 2022	35.32	35.91	35.28	35.86	1,862,275	+0.80(+2.30%)
Jan 10, 2022	35.06	35.16	34.77	35.06	602,864	-0.02(-0.05%)
Jan 07, 2022	34.97	35.15	34.79	35.08	1,494,241	+0.32(+0.91%)
Jan 06, 2022	34.74	34.95	34.58	34.76	1,612,606	+0.13(+0.39%)
Jan 05, 2022	35.17	35.37	34.63	34.63	748,844	-0.66(-1.87%)
Jan 04, 2022	35.44	35.45	35.20	35.29	512,210	-0.16(-0.46%)
Jan 03, 2022	35.38	35.52	35.21	35.45	643,107	+0.14(+0.41%)
Dec 31, 2021	35.39	35.62	35.26	35.31	751,036	-0.12(-0.35%)
Dec 30, 2021	35.04	35.51	35.03	35.43	1,346,981	+0.41(+1.18%)
Dec 29, 2021	35.12	35.16	34.87	35.02	1,280,705	-0.15(-0.44%)
Dec 28, 2021	35.32	35.36	35.17	35.17	1,070,004	-0.11(-0.33%)
Dec 27, 2021	35.13	35.36	35.13	35.29	662,199	+0.14(+0.41%)
Dec 23, 2021	35.02	35.23	34.92	35.14	1,232,573	+0.11(+0.33%)
Dec 22, 2021	34.76	35.03	34.70	35.03	1,544,732	+0.21(+0.60%)
Dec 21, 2021	34.51	34.84	34.49	34.82	945,805	+0.65(+1.90%)
Dec 20, 2021	34.23	34.25	34.00	34.17	817,921	-0.56(-1.63%)
Dec 17, 2021	34.63	34.90	34.57	34.73	1,043,567	-0.29(-0.82%)
Dec 16, 2021	35.27	35.37	34.89	35.02	1,076,950	+0.03(+0.08%)
Dec 15, 2021	34.86	35.02	34.47	34.99	924,853	-0.07(-0.19%)
Dec 14, 2021	34.91	35.14	34.90	35.06	521,913	-0.06(-0.16%)
Dec 13, 2021	35.43	35.47	35.07	35.12	752,552	-0.64(-1.79%)
Dec 10, 2021	35.74	35.83	35.65	35.76	878,734	+0.00(+0.00%)
Dec 09, 2021	35.80	35.91	35.68	35.76	410,227	-0.19(-0.53%)
Dec 08, 2021	35.75	36.02	35.67	35.95	502,875	+0.25(+0.70%)
Dec 07, 2021	35.56	35.70	35.54	35.70	544,384	+0.62(+1.77%)
Dec 06, 2021	34.81	35.11	34.65	35.08	413,775	+0.19(+0.55%)
Dec 03, 2021	35.35	35.41	34.71	34.89	709,710	-0.53(-1.49%)
Dec 02, 2021	35.39	35.67	35.22	35.41	976,858	+0.42(+1.20%)

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.