Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.61	36.18	35.14	35.22	67,323	-0.72(-2.01%)
Feb 25, 2022	34.76	35.97	35.16	35.94	49,057	+1.45(+4.19%)
Feb 24, 2022	33.81	34.56	33.17	34.50	83,800	-0.03(-0.08%)
Feb 23, 2022	35.70	35.80	34.44	34.53	41,949	-0.92(-2.59%)
Feb 22, 2022	37.36	37.38	35.01	35.45	60,486	-1.96(-5.25%)
Feb 18, 2022				37.41	0	-0.38(-1.01%)
Feb 17, 2022	37.62	38.24	36.55	37.79	55,260	+0.08(+0.20%)
Feb 16, 2022	36.89	37.92	36.89	37.72	29,252	+0.76(+2.05%)
Feb 15, 2022	36.95	37.08	36.50	36.96	35,728	+0.14(+0.39%)
Feb 14, 2022	37.72	37.81	36.66	36.82	59,134	-0.91(-2.41%)
Feb 11, 2022	36.44	37.92	35.89	37.73	90,320	+1.05(+2.87%)
Feb 10, 2022	36.24	38.21	36.24	36.67	66,135	+0.04(+0.10%)
Feb 09, 2022	36.75	37.42	36.27	36.63	62,816	-0.05(-0.13%)
Feb 08, 2022	35.05	36.79	35.05	36.68	61,406	+1.93(+5.54%)
Feb 07, 2022	34.72	35.50	34.00	34.76	51,053	+0.05(+0.14%)
Feb 04, 2022	35.10	35.87	34.69	34.71	45,148	-0.77(-2.16%)
Feb 03, 2022	35.49	36.21		35.48	55,404	-0.20(-0.56%)
Feb 02, 2022	35.53	35.69	34.65	35.68	52,639	-0.11(-0.29%)
Feb 01, 2022	35.12	36.58	34.77	35.78	88,005	-0.25(-0.69%)
Jan 31, 2022	30.98	36.16		36.03	428,436	+6.13(+20.50%)
Jan 28, 2022	32.86	33.30	29.53	29.90	205,597	-2.39(-7.41%)
Jan 27, 2022	33.30	34.29	31.97	32.30	63,584	-0.71(-2.15%)
Jan 26, 2022	33.78	34.56	32.42	33.00	73,875	-0.20(-0.61%)
Jan 25, 2022	33.62	33.81	32.41	33.21	69,997	-1.03(-3.02%)
Jan 24, 2022	33.32	34.55	32.71	34.24	74,980	+0.25(+0.73%)
Jan 21, 2022	35.48	35.83	33.86	33.99	78,370	-2.06(-5.71%)
Jan 20, 2022	37.73	38.45	35.79	36.05	30,736	-1.64(-4.35%)
Jan 19, 2022	39.63	39.63	37.39	37.69	30,078	-0.58(-1.53%)
Jan 18, 2022	40.97	40.97	38.23	38.27	46,811	-1.74(-4.36%)
Jan 14, 2022				40.01	0	+0.60(+1.53%)
Jan 13, 2022	39.13	39.87	38.87	39.41	31,068	+0.31(+0.78%)
Jan 12, 2022	38.88	39.65	38.42	39.10	37,623	+0.70(+1.82%)
Jan 11, 2022	39.78	39.78	38.26	38.41	44,172	-1.25(-3.14%)
Jan 10, 2022	42.13	42.13	39.45	39.65	31,240	-1.38(-3.36%)
Jan 07, 2022	40.69	41.36	40.36	41.03	17,834	+0.11(+0.26%)
Jan 06, 2022	41.22	41.53	40.33	40.92	59,225	+0.18(+0.45%)
Jan 05, 2022	40.65	41.42	40.42	40.74	37,050	+0.31(+0.76%)
Jan 04, 2022	39.90	41.07	39.90	40.44	34,873	+0.74(+1.86%)
Jan 03, 2022	38.95	39.89	38.34	39.70	38,943	+1.07(+2.78%)
Dec 31, 2021	39.48	39.48	38.48	38.63	27,028	-0.53(-1.35%)
Dec 30, 2021	39.83	40.08	38.97	39.15	27,284	-0.45(-1.14%)
Dec 29, 2021	39.28	40.13	39.26	39.60	23,928	-0.13(-0.34%)
Dec 28, 2021	39.37	40.06	38.93	39.74	43,495	-0.01(-0.02%)
Dec 27, 2021	38.49	39.79	38.24	39.75	39,247	+1.20(+3.11%)
Dec 23, 2021	38.88	39.18	38.31	38.55	34,384	-0.33(-0.84%)
Dec 22, 2021	39.01	39.43	38.24	38.88	38,619	+0.46(+1.20%)
Dec 21, 2021	37.12	38.63	37.12	38.42	45,672	+1.44(+3.88%)
Dec 20, 2021	36.10	37.24	35.75	36.98	61,467	+0.70(+1.93%)
Dec 17, 2021	36.12	36.95	35.60	36.28	579,482	-0.13(-0.37%)
Dec 16, 2021	37.17	37.62	36.15	36.41	75,392	-0.22(-0.60%)
Dec 15, 2021	36.08	36.81	35.25	36.63	100,555	+0.55(+1.51%)
Dec 14, 2021	36.17	37.03	35.94	36.09	93,401	-0.31(-0.84%)
Dec 13, 2021	38.58	38.58	36.22	36.39	81,649	-1.56(-4.11%)
Dec 10, 2021	38.48	38.68	37.52	37.96	35,732	+0.05(+0.13%)
Dec 09, 2021	38.87	39.33	37.88	37.91	45,869	-1.31(-3.35%)
Dec 08, 2021	38.59	39.37	38.59	39.22	34,703	+0.59(+1.54%)
Dec 07, 2021	38.47	39.05	38.09	38.63	54,919	+0.89(+2.36%)
Dec 06, 2021	38.21	38.84	36.56	37.74	71,213	-0.26(-0.68%)
Dec 03, 2021	38.91	39.81	37.75	37.99	47,663	-1.02(-2.60%)
Dec 02, 2021	38.24	39.78	36.47	39.01	38,749	+0.97(+2.54%)

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.