Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.97	34.67	33.09	34.42	73,359	+0.42(+1.24%)
Feb 25, 2022	33.23	34.40	33.09	34.00	59,550	+0.64(+1.92%)
Feb 24, 2022	33.08	34.10	32.26	33.36	54,431	+0.54(+1.65%)
Feb 23, 2022	33.71	33.99	32.82	32.82	72,430	-0.67(-2.00%)
Feb 22, 2022	33.52	33.69	33.51	33.49	61,919	-0.16(-0.48%)
Feb 18, 2022				33.65	0	-0.83(-2.41%)
Feb 17, 2022	34.68	34.71	34.36	34.48	48,658	-0.22(-0.63%)
Feb 16, 2022	34.62	34.75	34.30	34.70	40,957	+0.12(+0.34%)
Feb 15, 2022	34.55	34.66	34.28	34.58	63,002	+0.48(+1.41%)
Feb 14, 2022	34.10	34.71	34.02	34.10	51,112	-0.30(-0.87%)
Feb 11, 2022	35.10	35.64	34.11	34.40	40,412	-0.54(-1.55%)
Feb 10, 2022	34.63	35.25	34.63	34.94	41,581	-0.22(-0.62%)
Feb 09, 2022	35.55	35.72	35.09	35.16	48,504	-0.17(-0.48%)
Feb 08, 2022	34.98	35.61	34.98	35.33	40,735	+0.08(+0.23%)
Feb 07, 2022	35.10	35.45	34.97	35.25	79,326	-0.29(-0.83%)
Feb 04, 2022	35.41	36.35	35.24	35.54	31,258	+0.09(+0.25%)
Feb 03, 2022	35.15	35.98		35.45	37,464	-0.77(-2.11%)
Feb 02, 2022	35.82	36.69	35.74	36.22	39,770	+0.88(+2.49%)
Feb 01, 2022	35.43	35.86	35.06	35.34	50,304	-0.25(-0.70%)
Jan 31, 2022	35.38	35.66	35.30	35.59	52,540	+0.14(+0.39%)
Jan 28, 2022	34.63	35.45	34.22	35.45	74,418	+0.73(+2.09%)
Jan 27, 2022	34.82	35.15	34.61	34.73	54,223	+0.42(+1.22%)
Jan 26, 2022	35.70	35.73	34.12	34.30	62,513	-1.05(-2.98%)
Jan 25, 2022	35.62	35.71	35.23	35.36	62,749	-0.81(-2.24%)
Jan 24, 2022	35.74	36.28	35.23	36.17	76,943	+0.24(+0.67%)
Jan 21, 2022	36.42	36.66	35.74	35.93	52,585	-0.10(-0.28%)
Jan 20, 2022	36.48	37.00	36.03	36.03	78,221	+0.65(+1.82%)
Jan 19, 2022	35.46	35.92	35.35	35.38	52,723	+0.16(+0.46%)
Jan 18, 2022	35.25	35.50	34.85	35.22	69,971	-0.77(-2.13%)
Jan 14, 2022				35.99	0	-0.46(-1.26%)
Jan 13, 2022	37.12	37.66	36.45	36.45	38,394	-0.56(-1.51%)
Jan 12, 2022	37.31	37.54	37.01	37.01	27,291	-0.01(-0.03%)
Jan 11, 2022	37.03	37.22	36.46	37.02	41,507	+0.12(+0.33%)
Jan 10, 2022	36.30	37.04	35.99	36.90	54,082	-0.49(-1.30%)
Jan 07, 2022	37.36	37.65	37.21	37.39	27,659	-0.37(-0.99%)
Jan 06, 2022	37.50	38.06	37.50	37.76	46,594	-0.24(-0.63%)
Jan 05, 2022	38.71	38.81	38.00	38.00	68,929	-1.07(-2.74%)
Jan 04, 2022	39.54	39.54	38.83	39.07	40,459	-0.82(-2.06%)
Jan 03, 2022	39.81	40.09	39.63	39.89	24,529	-0.24(-0.60%)
Dec 31, 2021	39.71	40.15	39.70	40.13	20,905	+0.41(+1.03%)
Dec 30, 2021	39.58	40.06	39.41	39.72	25,977	-0.12(-0.30%)
Dec 29, 2021	39.28	40.11	39.28	39.84	35,419	+0.28(+0.71%)
Dec 28, 2021	39.20	39.90	38.29	39.56	30,102	+0.39(+0.98%)
Dec 27, 2021	40.05	40.05	38.33	39.17	34,147	+0.16(+0.42%)
Dec 23, 2021	39.50	39.50	38.58	39.01	38,713	-0.06(-0.15%)
Dec 22, 2021	38.79	39.07	38.00	39.07	141,987	+0.01(+0.03%)
Dec 21, 2021	39.06	40.03	38.80	39.06	54,868	+0.94(+2.47%)
Dec 20, 2021	37.23	39.06	36.60	38.12	94,037	+2.34(+6.53%)
Dec 17, 2021	36.07	36.15	35.44	35.78	87,939	+0.17(+0.48%)
Dec 16, 2021	35.41	36.58	35.25	35.62	45,320	+0.36(+1.02%)
Dec 15, 2021	35.94	35.94	34.44	35.26	48,277	-1.43(-3.91%)
Dec 14, 2021	37.98	38.70	36.36	36.69	51,688	-5.53(-13.10%)
Dec 13, 2021	42.35	43.08	41.94	42.22	19,365	-0.10(-0.24%)
Dec 10, 2021	42.10	42.40	42.00	42.32	32,114	-0.20(-0.47%)
Dec 09, 2021	41.84	42.97	41.84	42.52	27,372	+0.24(+0.57%)
Dec 08, 2021	42.38	42.74	41.50	42.28	18,243	+0.33(+0.79%)
Dec 07, 2021	42.89	42.89	41.45	41.95	17,347	-0.10(-0.24%)
Dec 06, 2021	41.67	42.11	41.67	42.05	36,691	+0.68(+1.64%)
Dec 03, 2021	41.31	41.48	40.91	41.37	16,981	-0.07(-0.17%)
Dec 02, 2021	41.20	41.60	40.95	41.44	24,013	+0.49(+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.