Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.95	33.08	32.62	33.02	551,969	-0.33(-1.00%)
Feb 25, 2022	32.00	33.41	32.56	33.35	472,707	+1.61(+5.06%)
Feb 24, 2022	31.87	31.92	30.71	31.75	1,055,744	-1.22(-3.72%)
Feb 23, 2022	33.36	33.56	32.91	32.97	424,653	-0.19(-0.59%)
Feb 22, 2022	33.21	33.43	32.89	33.17	419,713	-0.14(-0.42%)
Feb 18, 2022				33.31	0	+0.41(+1.24%)
Feb 17, 2022	33.64	33.66	32.86	32.90	286,992	-0.88(-2.61%)
Feb 16, 2022	33.46	33.95	33.18	33.78	601,622	+0.20(+0.61%)
Feb 15, 2022	32.95	33.67	32.83	33.58	1,332,434	+1.04(+3.19%)
Feb 14, 2022	33.07	33.29	32.30	32.54	1,731,640	-0.43(-1.30%)
Feb 11, 2022	32.81	33.49	32.67	32.96	370,219	+0.07(+0.23%)
Feb 10, 2022	33.15	33.45	32.67	32.89	1,048,793	-0.23(-0.70%)
Feb 09, 2022	33.18	33.59	33.08	33.12	576,735	-0.25(-0.75%)
Feb 08, 2022	32.73	33.48	32.73	33.37	1,045,788	+0.78(+2.39%)
Feb 07, 2022	32.53	32.80	32.26	32.59	292,811	+0.11(+0.34%)
Feb 04, 2022	32.49	32.68	32.07	32.48	361,502	+0.08(+0.26%)
Feb 03, 2022	32.39			32.40	408,587	+0.14(+0.43%)
Feb 02, 2022	32.15	32.31	31.70	32.26	444,149	+0.02(+0.06%)
Feb 01, 2022	32.16	32.36	31.82	32.24	513,729	-0.04(-0.11%)
Jan 31, 2022	31.99			32.28	754,550	+0.05(+0.14%)
Jan 28, 2022	32.02	32.26	31.43	32.23	502,381	+0.19(+0.60%)
Jan 27, 2022	32.48	32.88	31.81	32.04	593,568	-0.31(-0.97%)
Jan 26, 2022	32.80	33.16	31.97	32.35	511,426	-0.40(-1.21%)
Jan 25, 2022	32.48	33.08	31.90	32.75	361,939	+0.01(+0.03%)
Jan 24, 2022	31.72	32.84	31.64	32.74	1,017,768	+0.66(+2.07%)
Jan 21, 2022	32.30	32.94	31.94	32.07	419,645	-0.53(-1.64%)
Jan 20, 2022	33.54	34.85	32.53	32.61	517,787	-1.05(-3.12%)
Jan 19, 2022	34.57	34.57	33.50	33.66	733,204	-0.80(-2.33%)
Jan 18, 2022	34.77	35.08	34.32	34.46	607,466	-0.10(-0.29%)
Jan 14, 2022				34.56	0	+0.65(+1.90%)
Jan 13, 2022	33.47	34.02	33.40	33.92	532,647	+0.53(+1.60%)
Jan 12, 2022	33.30	33.56	32.76	33.38	1,176,763	+0.11(+0.33%)
Jan 11, 2022	33.59	33.62	32.65	33.27	360,525	-0.24(-0.72%)
Jan 10, 2022	33.39	33.79	33.30	33.51	405,615	+0.32(+0.97%)
Jan 07, 2022	32.92	33.23	32.63	33.19	551,387	+0.24(+0.73%)
Jan 06, 2022	32.40	33.04	32.09	32.95	433,887	+1.15(+3.62%)
Jan 05, 2022	31.83	32.29	31.61	31.80	698,486	+0.19(+0.61%)
Jan 04, 2022	31.51	31.92	31.16	31.60	235,184	+0.60(+1.93%)
Jan 03, 2022	30.90	31.58	30.71	31.00	255,213	+0.24(+0.78%)
Dec 31, 2021	30.58	30.93	30.52	30.77	170,184	+0.12(+0.39%)
Dec 30, 2021	29.76	31.17	29.76	30.65	263,110	-0.29(-0.92%)
Dec 29, 2021	30.92	31.16	30.80	30.93	206,767	-0.05(-0.15%)
Dec 28, 2021	30.63	31.15	30.54	30.98	249,227	+0.33(+1.08%)
Dec 27, 2021	30.52	30.65	30.15	30.65	214,614	+0.27(+0.88%)
Dec 23, 2021	30.43	30.70	30.38	30.38	383,340	+0.17(+0.55%)
Dec 22, 2021	30.09	30.29	29.88	30.21	260,397	+0.10(+0.34%)
Dec 21, 2021	29.71	30.29	29.71	30.11	411,982	+0.53(+1.78%)
Dec 20, 2021	29.24	29.65	28.79	29.59	561,734	-0.07(-0.25%)
Dec 17, 2021	30.04	30.04	29.30	29.66	1,732,322	-0.28(-0.92%)
Dec 16, 2021	30.66	30.86	29.81	29.94	503,322	-0.53(-1.75%)
Dec 15, 2021	30.43	30.76	30.14	30.47	377,132	+0.19(+0.64%)
Dec 14, 2021	30.21	30.78	30.11	30.28	436,742	+0.17(+0.55%)
Dec 13, 2021	30.34	30.37	29.71	30.11	302,632	-0.37(-1.21%)
Dec 10, 2021	30.52	30.68	30.08	30.48	197,956	+0.17(+0.55%)
Dec 09, 2021	30.59	30.59	30.09	30.31	222,407	-0.44(-1.44%)
Dec 08, 2021	30.76	31.23	30.64	30.76	241,851	-0.20(-0.66%)
Dec 07, 2021	31.30	31.50	30.76	30.96	306,909	-0.13(-0.41%)
Dec 06, 2021	30.70	31.24	30.62	31.09	400,901	+0.83(+2.74%)
Dec 03, 2021	30.73	31.30	30.02	30.26	280,897	-0.26(-0.85%)
Dec 02, 2021	29.82	30.73	29.56	30.52	296,484	+0.97(+3.28%)

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.