Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.34	30.90	29.97	30.40	133,989	-0.14(-0.46%)
Feb 25, 2022	30.03	30.64	29.36	30.54	257,557	+0.67(+2.24%)
Feb 24, 2022	27.38	29.99	27.38	29.87	153,534	+1.42(+4.99%)
Feb 23, 2022	29.26	29.50	28.15	28.45	151,070	-0.56(-1.93%)
Feb 22, 2022	29.25	29.81	28.85	29.01	107,327	-0.33(-1.12%)
Feb 18, 2022				29.34	0	-0.67(-2.23%)
Feb 17, 2022	30.30	31.00	29.87	30.01	107,944	-0.47(-1.54%)
Feb 16, 2022	31.52	31.52	30.16	30.48	75,444	-1.10(-3.48%)
Feb 15, 2022	31.72	32.12	31.11	31.58	114,142	+0.29(+0.93%)
Feb 14, 2022	31.62	32.10	30.71	31.29	98,700	-0.23(-0.73%)
Feb 11, 2022	31.95	32.13	30.75	31.52	296,022	-0.10(-0.32%)
Feb 10, 2022	31.56	32.25	31.17	31.62	126,254	-0.38(-1.19%)
Feb 09, 2022	32.44	32.59	31.51	32.00	216,912	-0.01(-0.03%)
Feb 08, 2022	32.00	32.53	31.68	32.01	70,551	+0.01(+0.03%)
Feb 07, 2022	31.73	32.46	31.34	32.00	120,247	+0.27(+0.85%)
Feb 04, 2022	31.20	31.81	30.34	31.73	127,888	+0.87(+2.82%)
Feb 03, 2022	31.55		30.37	30.86	142,242	-1.30(-4.04%)
Feb 02, 2022	32.57	33.02	31.80	32.16	205,910	-0.59(-1.80%)
Feb 01, 2022	32.07	33.05	31.91	32.75	205,331	+0.32(+0.99%)
Jan 31, 2022	30.72			32.43	220,795	+1.71(+5.57%)
Jan 28, 2022	29.48	30.78	28.80	30.72	128,848	+1.32(+4.49%)
Jan 27, 2022	30.53	30.89	29.09	29.40	119,056	-0.64(-2.13%)
Jan 26, 2022	32.16	32.24	29.97	30.04	238,906	-1.52(-4.82%)
Jan 25, 2022	31.37	31.75	30.31	31.56	105,862	-0.61(-1.90%)
Jan 24, 2022	31.17	32.26	29.87	32.17	175,547	+0.72(+2.29%)
Jan 21, 2022	31.06	32.19	30.65	31.45	168,563	+0.06(+0.19%)
Jan 20, 2022	32.41	33.12	31.09	31.39	184,765	-0.78(-2.42%)
Jan 19, 2022	33.03	33.37	32.05	32.17	140,056	-0.21(-0.65%)
Jan 18, 2022	34.19	34.19	32.07	32.38	164,965	-1.65(-4.85%)
Jan 14, 2022				34.03	0	+0.73(+2.19%)
Jan 13, 2022	35.00	35.43	33.24	33.30	278,037	-1.79(-5.10%)
Jan 12, 2022	36.33	37.18	35.09	35.09	197,021	-1.18(-3.25%)
Jan 11, 2022	36.23	36.78	35.29	36.27	137,313	+0.61(+1.71%)
Jan 10, 2022	37.38	37.38	35.36	35.66	342,105	-1.84(-4.91%)
Jan 07, 2022	37.79	38.76	37.28	37.50	207,846	-0.18(-0.48%)
Jan 06, 2022	38.29	39.07	37.55	37.68	285,906	-0.74(-1.93%)
Jan 05, 2022	40.99	41.12	37.40	38.42	247,090	-2.64(-6.43%)
Jan 04, 2022	41.62	41.99	39.81	41.06	207,415	-0.54(-1.30%)
Jan 03, 2022	41.33	42.99	41.23	41.60	167,879	+0.47(+1.14%)
Dec 31, 2021	41.51	42.33	40.90	41.13	282,785	-0.38(-0.92%)
Dec 30, 2021	41.00	42.90	41.00	41.51	174,262	+0.39(+0.95%)
Dec 29, 2021	41.30	41.43	40.74	41.12	127,986	-0.33(-0.80%)
Dec 28, 2021	41.46	42.29	40.93	41.45	169,221	-0.24(-0.58%)
Dec 27, 2021	40.02	41.83	39.60	41.69	239,494	+1.95(+4.91%)
Dec 23, 2021	37.68	40.00	37.68	39.74	207,568	+2.11(+5.61%)
Dec 22, 2021	36.76	37.65	36.01	37.63	96,092	+0.60(+1.62%)
Dec 21, 2021	36.12	37.14	35.70	37.03	167,552	+1.21(+3.38%)
Dec 20, 2021	37.31	37.31	34.57	35.82	256,278	-2.26(-5.93%)
Dec 17, 2021	35.85	38.47	34.46	38.08	840,125	+2.42(+6.79%)
Dec 16, 2021	36.81	37.40	35.24	35.66	311,949	-1.01(-2.75%)
Dec 15, 2021	36.89	37.05	34.84	36.67	268,047	-0.27(-0.73%)
Dec 14, 2021	35.94	36.96	34.68	36.94	404,783	+0.86(+2.38%)
Dec 13, 2021	36.99	37.86	35.28	36.08	270,334	-1.28(-3.43%)
Dec 10, 2021	37.18	37.78	36.00	37.36	242,891	+0.19(+0.51%)
Dec 09, 2021	38.50	38.97	36.95	37.17	199,366	-1.57(-4.05%)
Dec 08, 2021	37.85	39.37	37.19	38.74	168,770	+0.96(+2.54%)
Dec 07, 2021	39.83	40.40	37.51	37.78	413,954	-1.64(-4.16%)
Dec 06, 2021	37.19	39.49	35.69	39.42	416,549	+2.26(+6.08%)
Dec 03, 2021	39.70	39.70	36.94	37.16	377,129	-2.12(-5.40%)
Dec 02, 2021	39.12	39.63	37.99	39.28	389,142	+0.46(+1.18%)

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.