Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.44	38.29	37.26	38.17	1,195,051	+0.20(+0.53%)
Feb 25, 2022	37.36	38.12	37.20	37.97	1,135,125	+1.55(+4.25%)
Feb 24, 2022	36.58	37.09	35.83	36.42	1,148,363	-1.25(-3.32%)
Feb 23, 2022	38.32	38.63	37.54	37.67	997,022	-0.47(-1.23%)
Feb 22, 2022	38.46	38.88	38.02	38.14	814,845	-0.63(-1.63%)
Feb 18, 2022				38.77	0	-0.32(-0.83%)
Feb 17, 2022	39.28	40.14	38.79	39.09	1,447,326	+0.50(+1.29%)
Feb 16, 2022	38.47	38.95	38.24	38.60	1,062,165	+0.03(+0.07%)
Feb 15, 2022	38.35	39.09	38.13	38.57	1,100,609	+0.49(+1.28%)
Feb 14, 2022	37.58	38.13	37.19	38.08	1,309,751	+0.56(+1.50%)
Feb 11, 2022	37.46	38.12	37.08	37.52	666,646	+0.09(+0.23%)
Feb 10, 2022	37.79	38.42	37.30	37.43	469,377	-0.35(-0.94%)
Feb 09, 2022	37.75	38.15	37.65	37.79	574,428	+0.23(+0.61%)
Feb 08, 2022	37.31	37.68	36.94	37.56	666,254	+0.64(+1.73%)
Feb 07, 2022	36.88	37.10	36.53	36.92	422,525	+0.05(+0.13%)
Feb 04, 2022	37.02	37.54	36.24	36.87	784,612	-0.65(-1.73%)
Feb 03, 2022	37.46	38.00		37.52	602,564	+0.11(+0.31%)
Feb 02, 2022	37.07	37.65	36.76	37.40	792,447	+0.24(+0.64%)
Feb 01, 2022	36.26	37.24	36.26	37.16	731,906	+0.86(+2.37%)
Jan 31, 2022	36.27	36.32		36.30	1,554,677	-0.39(-1.07%)
Jan 28, 2022	36.48	36.75	35.73	36.70	776,448	-0.25(-0.67%)
Jan 27, 2022	37.07	37.81	36.41	36.94	1,003,477	-0.02(-0.05%)
Jan 26, 2022	37.38	38.02	36.71	36.96	883,315	-0.15(-0.41%)
Jan 25, 2022	37.48	37.74	36.02	37.12	1,308,696	-0.58(-1.55%)
Jan 24, 2022	36.57	37.90	36.57	37.70	1,020,525	+0.62(+1.68%)
Jan 21, 2022	36.90	37.48	36.51	37.08	721,877	+0.08(+0.21%)
Jan 20, 2022	38.97	39.00	36.95	37.00	983,391	-2.13(-5.45%)
Jan 19, 2022	39.93	40.05	38.77	39.13	1,290,773	-0.63(-1.59%)
Jan 18, 2022	39.31	40.13	38.74	39.76	1,501,747	+0.49(+1.24%)
Jan 14, 2022				39.28	0	+1.65(+4.39%)
Jan 13, 2022	36.15	37.68	36.02	37.62	1,215,197	+1.76(+4.90%)
Jan 12, 2022	36.66	36.79	35.67	35.86	1,096,055	-0.63(-1.73%)
Jan 11, 2022	36.76	36.93	36.00	36.49	1,053,357	-0.11(-0.31%)
Jan 10, 2022	36.45	36.71	36.11	36.61	885,437	+0.28(+0.76%)
Jan 07, 2022	36.36	36.54	35.97	36.33	880,736	-0.03(-0.08%)
Jan 06, 2022	36.72	36.90	35.99	36.36	797,394	+0.02(+0.05%)
Jan 05, 2022	36.22	37.10	36.12	36.34	1,360,385	+0.29(+0.80%)
Jan 04, 2022	35.63	36.36	35.37	36.06	1,023,282	+0.92(+2.61%)
Jan 03, 2022	34.86	35.42	34.67	35.14	1,132,901	+0.40(+1.16%)
Dec 31, 2021	33.99	35.04	33.87	34.74	1,513,130	+0.67(+1.96%)
Dec 30, 2021	34.02	34.20	33.71	34.07	2,365,867	+0.20(+0.59%)
Dec 29, 2021	34.05	34.15	33.65	33.87	2,459,240	-0.06(-0.17%)
Dec 28, 2021	33.40	34.23	33.40	33.92	1,947,982	+0.47(+1.40%)
Dec 27, 2021	32.99	33.46	32.90	33.46	832,502	+0.39(+1.18%)
Dec 23, 2021	32.81	33.56	32.71	33.06	805,170	+0.38(+1.17%)
Dec 22, 2021	32.63	33.17	32.53	32.68	746,268	+0.00(+0.00%)
Dec 21, 2021	32.18	33.06	32.18	32.68	863,702	+0.54(+1.66%)
Dec 20, 2021	32.62	32.84	31.98	32.15	1,040,701	-0.86(-2.61%)
Dec 17, 2021	33.39	33.44	32.43	33.01	1,632,034	-0.31(-0.92%)
Dec 16, 2021	32.91	33.57	32.67	33.31	1,180,602	+0.61(+1.87%)
Dec 15, 2021	33.83	33.93	32.15	32.70	1,688,500	-1.10(-3.25%)
Dec 14, 2021	33.49	34.52	33.39	33.80	1,088,661	+0.21(+0.63%)
Dec 13, 2021	33.26	33.91	32.98	33.59	980,671	+0.25(+0.75%)
Dec 10, 2021	33.56	33.91	33.13	33.34	1,059,146	+0.12(+0.37%)
Dec 09, 2021	31.91	33.71	31.88	33.22	1,787,255	-1.30(-3.77%)
Dec 08, 2021	35.21	35.31	34.51	34.52	1,054,627	-0.64(-1.82%)
Dec 07, 2021	35.37	35.96	35.07	35.16	820,565	-0.13(-0.38%)
Dec 06, 2021	34.79	36.05	34.62	35.29	962,950	+0.70(+2.02%)
Dec 03, 2021	34.45	34.94	34.29	34.59	805,803	+0.23(+0.67%)
Dec 02, 2021	33.63	34.75	33.50	34.36	881,783	+0.96(+2.86%)

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.