Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.04	32.78	31.96	32.25	857,147	-0.31(-0.96%)
Feb 25, 2022	31.40	32.61	31.63	32.56	857,258	+1.35(+4.31%)
Feb 24, 2022	30.27	31.39	29.93	31.22	1,270,408	-0.14(-0.46%)
Feb 23, 2022	32.56	32.82	31.35	31.36	741,104	-0.93(-2.88%)
Feb 22, 2022	32.72	32.98	31.92	32.29	711,041	-0.63(-1.93%)
Feb 18, 2022				32.93	0	+0.38(+1.17%)
Feb 17, 2022	33.88	34.17	32.44	32.55	1,128,364	-1.68(-4.90%)
Feb 16, 2022	33.66	34.48	33.65	34.22	577,683	+0.39(+1.15%)
Feb 15, 2022	33.75	34.25	33.30	33.83	684,092	+0.65(+1.96%)
Feb 14, 2022	33.43	33.71	32.94	33.18	768,941	-0.34(-1.01%)
Feb 11, 2022	33.97	34.81	32.84	33.52	1,001,804	-0.45(-1.32%)
Feb 10, 2022	34.48	35.01	33.81	33.97	1,346,454	-0.88(-2.54%)
Feb 09, 2022	34.82	35.41	34.67	34.85	912,428	+0.51(+1.49%)
Feb 08, 2022	34.07	34.73	34.07	34.34	1,048,058	+0.36(+1.07%)
Feb 07, 2022	33.77	34.37	33.73	33.98	961,877	+0.35(+1.04%)
Feb 04, 2022	33.52	33.98	33.00	33.63	809,421	+0.11(+0.31%)
Feb 03, 2022	34.02	34.54	33.43	33.52	1,341,134	-0.49(-1.45%)
Feb 02, 2022	35.27	35.68	33.65	34.02	1,554,880	-1.09(-3.12%)
Feb 01, 2022	35.48	35.56	34.61	35.11	995,576	+0.07(+0.21%)
Jan 31, 2022	33.55	35.09		35.04	890,211	+1.28(+3.80%)
Jan 28, 2022	33.30	33.79	32.52	33.76	738,844	+0.29(+0.87%)
Jan 27, 2022	34.11	34.74	33.30	33.47	628,960	-0.12(-0.36%)
Jan 26, 2022	34.97	35.22	33.36	33.59	1,003,248	-0.47(-1.38%)
Jan 25, 2022	33.83	34.55	32.67	34.06	990,657	-0.18(-0.52%)
Jan 24, 2022	33.39	34.35	32.59	34.24	858,987	-0.01(-0.02%)
Jan 21, 2022	35.00	35.00	33.94	34.24	1,074,924	-0.92(-2.61%)
Jan 20, 2022	36.12	36.77	35.13	35.16	724,561	-0.71(-1.99%)
Jan 19, 2022	36.38	36.57	35.72	35.87	839,212	-0.30(-0.83%)
Jan 18, 2022	36.93	37.88	36.04	36.17	676,206	-1.05(-2.81%)
Jan 14, 2022				37.22	0	-0.28(-0.76%)
Jan 13, 2022	37.79	38.26	37.37	37.50	615,218	+0.02(+0.06%)
Jan 12, 2022	38.86	38.92	37.24	37.48	825,591	-1.01(-2.61%)
Jan 11, 2022	37.58	38.59	36.94	38.49	985,481	+1.07(+2.86%)
Jan 10, 2022	37.80	37.93	36.90	37.41	768,305	-0.61(-1.60%)
Jan 07, 2022	38.13	38.49	37.66	38.02	686,133	-0.21(-0.55%)
Jan 06, 2022	37.91	38.53	37.81	38.23	375,421	+0.54(+1.44%)
Jan 05, 2022	38.55	39.30	37.64	37.69	599,973	-0.81(-2.11%)
Jan 04, 2022	38.10	38.88	38.10	38.50	553,118	-0.11(-0.29%)
Jan 03, 2022	38.88	39.32	38.36	38.61	341,191	-0.02(-0.04%)
Dec 31, 2021	38.44	38.90	38.44	38.63	315,896	+0.12(+0.32%)
Dec 30, 2021	38.74	39.13	38.45	38.51	291,341	-0.13(-0.34%)
Dec 29, 2021	38.72	39.21	38.54	38.64	332,608	-0.19(-0.50%)
Dec 28, 2021	39.09	39.40	38.78	38.83	360,058	-0.24(-0.62%)
Dec 27, 2021	38.03	39.11	37.92	39.08	543,996	+1.01(+2.64%)
Dec 23, 2021	37.36	38.47	37.23	38.07	510,784	+1.23(+3.35%)
Dec 22, 2021	37.05	37.25	36.44	36.84	554,686	-0.21(-0.57%)
Dec 21, 2021	36.66	37.07	36.34	37.05	551,623	+0.92(+2.54%)
Dec 20, 2021	36.26	36.38	35.15	36.13	642,925	-0.97(-2.60%)
Dec 17, 2021	37.47	38.16	36.90	37.10	1,012,801	-0.79(-2.10%)
Dec 16, 2021	38.23	38.72	37.77	37.89	740,998	+0.81(+2.19%)
Dec 15, 2021	36.76	37.26	35.84	37.08	781,578	+0.29(+0.79%)
Dec 14, 2021	35.68	37.00	35.49	36.79	1,154,481	+0.92(+2.58%)
Dec 13, 2021	36.13	36.34	35.72	35.87	738,733	-0.32(-0.90%)
Dec 10, 2021	36.87	37.09	36.00	36.19	362,429	-0.45(-1.22%)
Dec 09, 2021	36.73	37.24	36.61	36.64	347,035	-0.49(-1.33%)
Dec 08, 2021	37.07	37.38	36.71	37.13	307,248	+0.11(+0.28%)
Dec 07, 2021	36.73	37.54	36.52	37.03	454,303	+0.92(+2.54%)
Dec 06, 2021	36.38	36.65	35.74	36.11	523,462	+0.43(+1.20%)
Dec 03, 2021	36.79	36.98	35.19	35.68	745,475	-1.16(-3.15%)
Dec 02, 2021	35.42	36.96	35.15	36.84	1,055,498	+1.86(+5.31%)

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.