Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.49	32.82	32.44	32.71	45,726,988	-0.30(-0.91%)
Feb 25, 2022	32.64	33.05	32.50	33.01	39,703,936	+0.16(+0.48%)
Feb 24, 2022	31.78	32.92	31.75	32.85	50,370,448	-0.24(-0.74%)
Feb 23, 2022	33.76	33.76	33.08	33.10	30,878,372	-0.39(-1.18%)
Feb 22, 2022	33.65	33.84	33.36	33.49	46,259,084	-0.92(-2.67%)
Feb 18, 2022				34.41	0	-1.01(-2.86%)
Feb 17, 2022	35.64	35.94	35.33	35.42	35,437,052	-0.29(-0.81%)
Feb 16, 2022	35.45	35.86	35.35	35.71	28,155,442	+0.23(+0.63%)
Feb 15, 2022	35.14	35.51	35.07	35.49	34,966,292	+0.53(+1.53%)
Feb 14, 2022	35.09	35.14	34.76	34.95	34,409,420	-0.34(-0.96%)
Feb 11, 2022	35.92	36.08	35.19	35.29	44,156,208	-0.61(-1.70%)
Feb 10, 2022	35.79	36.46	35.73	35.90	31,588,780	-0.44(-1.21%)
Feb 09, 2022	36.01	36.36	35.86	36.34	37,684,408	+0.61(+1.70%)
Feb 08, 2022	35.10	35.73	35.09	35.73	30,325,082	+0.35(+0.98%)
Feb 07, 2022	35.42	35.57	35.25	35.38	27,741,272	-0.22(-0.61%)
Feb 04, 2022	35.23	35.72	35.17	35.60	36,872,452	+0.33(+0.93%)
Feb 03, 2022	35.24			35.27	31,750,502	-0.22(-0.61%)
Feb 02, 2022	35.95	35.96	35.21	35.49	26,636,862	-0.31(-0.86%)
Feb 01, 2022	35.66	35.81	35.30	35.80	29,528,578	+0.23(+0.66%)
Jan 31, 2022	34.61	35.58		35.56	48,352,908	+1.63(+4.81%)
Jan 28, 2022	33.79	33.91	33.38	33.93	34,365,220	-0.10(-0.30%)
Jan 27, 2022	34.45	34.47	34.00	34.03	40,480,096	-0.62(-1.79%)
Jan 26, 2022	35.49	35.51	34.60	34.65	41,666,608	-0.67(-1.91%)
Jan 25, 2022	35.15	35.54	35.04	35.33	40,357,228	+0.04(+0.11%)
Jan 24, 2022	35.44	35.45	34.58	35.29	53,170,388	-0.57(-1.59%)
Jan 21, 2022	36.57	36.61	35.81	35.86	42,262,072	-0.72(-1.97%)
Jan 20, 2022	36.91	37.29	36.48	36.58	56,084,708	+1.10(+3.09%)
Jan 19, 2022	35.51	35.69	35.36	35.49	33,838,028	+0.15(+0.42%)
Jan 18, 2022	35.00	35.49	34.90	35.34	44,947,072	-0.39(-1.10%)
Jan 14, 2022				35.73	0	+0.36(+1.01%)
Jan 13, 2022	35.95	35.98	35.34	35.37	38,788,364	-0.86(-2.38%)
Jan 12, 2022	36.12	36.39	35.89	36.24	47,804,804	+0.79(+2.22%)
Jan 11, 2022	34.62	35.47	34.45	35.45	47,647,700	+1.10(+3.19%)
Jan 10, 2022	34.45	34.62	34.09	34.35	37,516,048	+0.02(+0.05%)
Jan 07, 2022	34.14	34.51	34.04	34.33	40,239,688	+0.72(+2.15%)
Jan 06, 2022	33.36	33.81	33.20	33.61	43,043,648	+0.58(+1.76%)
Jan 05, 2022	33.23	33.73	33.02	33.03	42,544,108	-0.61(-1.81%)
Jan 04, 2022	34.02	34.02	33.51	33.64	37,502,444	-0.62(-1.81%)
Jan 03, 2022	34.17	34.31	33.77	34.26	26,118,762	-0.03(-0.08%)
Dec 31, 2021	34.43	34.76	34.27	34.29	24,642,450	-0.38(-1.11%)
Dec 30, 2021	33.56	34.85	33.55	34.67	51,284,056	+1.22(+3.64%)
Dec 29, 2021	33.61	33.66	33.20	33.45	24,807,244	-0.39(-1.16%)
Dec 28, 2021	34.10	34.10	33.80	33.85	23,320,342	-0.38(-1.11%)
Dec 27, 2021	34.16	34.55	34.16	34.23	24,259,438	-0.11(-0.31%)
Dec 23, 2021	34.04	34.38	33.90	34.33	15,961,449	+0.08(+0.25%)
Dec 22, 2021	33.98	34.28	33.83	34.25	21,335,672	-0.08(-0.22%)
Dec 21, 2021	33.65	34.36	33.65	34.32	31,998,252	+0.98(+2.95%)
Dec 20, 2021	33.52	33.56	33.16	33.34	37,358,944	-0.72(-2.12%)
Dec 17, 2021	33.96	34.28	33.77	34.06	35,387,192	-0.41(-1.20%)
Dec 16, 2021	34.83	35.08	34.42	34.47	39,789,344	+0.18(+0.52%)
Dec 15, 2021	34.59	34.59	33.85	34.30	64,297,052	-1.02(-2.89%)
Dec 14, 2021	34.90	35.36	34.87	35.32	32,288,596	-0.08(-0.24%)
Dec 13, 2021	35.80	35.80	35.23	35.40	32,088,620	-0.61(-1.71%)
Dec 10, 2021	35.99	36.17	35.86	36.02	22,210,264	-0.01(-0.03%)
Dec 09, 2021	35.95	36.30	35.90	36.03	27,066,640	+0.01(+0.03%)
Dec 08, 2021	35.79	36.19	35.65	36.02	33,424,442	+0.16(+0.44%)
Dec 07, 2021	35.96	36.04	35.76	35.86	36,215,884	+0.47(+1.34%)
Dec 06, 2021	34.60	35.41	34.47	35.39	43,974,972	+0.66(+1.89%)
Dec 03, 2021	35.49	35.53	34.41	34.73	54,405,584	-0.82(-2.32%)
Dec 02, 2021	35.76	36.04	35.27	35.55	52,948,728	+0.24(+0.68%)

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.