Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	36.88	37.82	36.39	37.02	474,160	-0.25(-0.67%)
Feb 25, 2022	35.49	37.37	36.43	37.27	512,130	+2.02(+5.72%)
Feb 24, 2022	34.12	35.45	33.87	35.25	627,380	+0.33(+0.94%)
Feb 23, 2022	36.22	36.22	34.80	34.93	263,703	-0.80(-2.24%)
Feb 22, 2022	36.68	36.98	35.66	35.73	279,245	-0.98(-2.68%)
Feb 18, 2022				36.71	0	-0.45(-1.22%)
Feb 17, 2022	36.69	37.36	36.39	37.16	680,936	+0.01(+0.03%)
Feb 16, 2022	38.47	38.71	36.97	37.15	457,191	-1.04(-2.73%)
Feb 15, 2022	36.61	38.66	36.30	38.20	533,401	+1.36(+3.69%)
Feb 14, 2022	37.35	38.05	36.71	36.84	932,792	-0.51(-1.37%)
Feb 11, 2022	32.82	38.52	32.51	37.35	1,907,632	+5.34(+16.69%)
Feb 10, 2022	29.82	32.70	29.74	32.00	796,295	+1.76(+5.84%)
Feb 09, 2022	28.68	30.66	28.39	30.24	1,080,513	+1.84(+6.49%)
Feb 08, 2022	28.57	28.85	27.64	28.40	505,447	+0.13(+0.48%)
Feb 07, 2022	28.08	28.59	27.96	28.26	854,188	+0.38(+1.35%)
Feb 04, 2022	28.37	28.45	27.55	27.89	467,513	-0.58(-2.03%)
Feb 03, 2022	29.49		28.27	28.47	644,436	-1.30(-4.37%)
Feb 02, 2022	28.39	30.48	28.15	29.77	710,074	+0.95(+3.31%)
Feb 01, 2022	27.94	29.00	27.58	28.81	544,901	+1.12(+4.04%)
Jan 31, 2022	27.16	28.89		27.69	1,813,965	+0.13(+0.49%)
Jan 28, 2022	27.05	27.99	26.39	27.56	598,071	+0.25(+0.91%)
Jan 27, 2022	27.88	29.26	27.13	27.31	608,242	-0.51(-1.82%)
Jan 26, 2022	29.45	29.80	27.39	27.82	666,557	-1.27(-4.38%)
Jan 25, 2022	28.82	29.55	28.03	29.09	521,951	-0.11(-0.36%)
Jan 24, 2022	27.04	29.26	26.68	29.20	529,789	+1.30(+4.67%)
Jan 21, 2022	28.52	28.79	27.67	27.89	326,791	-0.83(-2.90%)
Jan 20, 2022	30.00	30.54	28.60	28.73	547,602	-1.15(-3.85%)
Jan 19, 2022	30.65	31.07	29.39	29.88	404,056	-0.68(-2.23%)
Jan 18, 2022	30.84	31.05	30.16	30.56	322,552	-0.71(-2.27%)
Jan 14, 2022				31.26	0	-0.43(-1.36%)
Jan 13, 2022	32.21	33.11	31.54	31.70	288,755	+0.57(+1.85%)
Jan 12, 2022	31.83	31.83	30.83	31.12	247,786	-0.22(-0.70%)
Jan 11, 2022	31.12	31.38	30.08	31.34	293,861	+0.41(+1.33%)
Jan 10, 2022	31.02	31.79	30.57	30.93	283,898	-0.17(-0.55%)
Jan 07, 2022	30.88	32.24	30.88	31.10	351,261	+0.36(+1.18%)
Jan 06, 2022	30.77	31.32	30.36	30.74	223,746	+0.14(+0.47%)
Jan 05, 2022	30.40	31.43	30.37	30.59	374,987	+0.40(+1.33%)
Jan 04, 2022	29.48	30.64	29.45	30.19	358,480	+1.23(+4.23%)
Jan 03, 2022	28.24	29.72	28.12	28.97	283,418	+1.02(+3.63%)
Dec 31, 2021	27.69	28.40	27.45	27.95	312,033	+0.22(+0.79%)
Dec 30, 2021	28.58	28.80	27.70	27.73	220,463	-0.79(-2.75%)
Dec 29, 2021	28.79	28.87	28.33	28.52	347,276	-0.17(-0.60%)
Dec 28, 2021	28.80	29.03	28.15	28.69	263,276	-0.34(-1.15%)
Dec 27, 2021	27.77	29.05	27.27	29.02	376,205	+1.27(+4.59%)
Dec 23, 2021	27.61	27.84	27.14	27.75	268,750	+0.08(+0.28%)
Dec 22, 2021	28.33	28.56	27.24	27.67	411,671	-0.91(-3.18%)
Dec 21, 2021	27.50	28.77	27.50	28.58	280,046	+1.15(+4.19%)
Dec 20, 2021	28.71	28.85	26.82	27.43	409,306	-1.81(-6.19%)
Dec 17, 2021	27.44	29.32	27.11	29.24	1,482,636	+1.64(+5.93%)
Dec 16, 2021	28.93	29.22	27.39	27.61	412,631	-1.01(-3.51%)
Dec 15, 2021	27.77	28.68	26.86	28.61	537,227	+0.56(+2.01%)
Dec 14, 2021	27.60	28.97	27.60	28.05	415,875	+0.05(+0.17%)
Dec 13, 2021	28.33	28.47	27.09	28.00	465,909	-0.33(-1.15%)
Dec 10, 2021	27.91	28.48	27.43	28.33	298,664	+0.96(+3.50%)
Dec 09, 2021	27.68	28.12	26.83	27.37	227,813	-0.75(-2.66%)
Dec 08, 2021	28.13	28.58	27.98	28.11	235,805	-0.04(-0.14%)
Dec 07, 2021	28.43	29.18	27.87	28.15	229,104	+0.36(+1.31%)
Dec 06, 2021	27.56	28.36	27.16	27.79	351,987	+0.79(+2.94%)
Dec 03, 2021	27.52	27.82	26.78	26.99	213,441	-0.57(-2.05%)
Dec 02, 2021	26.85	27.95	26.79	27.56	248,988	+1.07(+4.05%)

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.