Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.08	38.14	37.08	37.79	351,529	-0.01(-0.02%)
Feb 25, 2022	36.77	37.89	37.11	37.80	166,062	+1.16(+3.17%)
Feb 24, 2022	36.51	36.84	35.94	36.64	262,764	-0.50(-1.35%)
Feb 23, 2022	37.43	37.73	36.94	37.14	161,811	-0.19(-0.51%)
Feb 22, 2022	37.07	37.59	36.90	37.33	181,695	+0.24(+0.64%)
Feb 18, 2022				37.09	0	+0.34(+0.91%)
Feb 17, 2022	36.71	36.86	36.37	36.75	146,244	-0.30(-0.81%)
Feb 16, 2022	36.72	37.39	36.72	37.05	114,977	+0.16(+0.44%)
Feb 15, 2022	36.59	37.23	36.59	36.89	148,104	+0.47(+1.30%)
Feb 14, 2022	36.93	37.16	36.29	36.42	269,132	-0.38(-1.04%)
Feb 11, 2022	37.35	37.52	36.65	36.80	214,011	-0.55(-1.48%)
Feb 10, 2022	37.11	37.74	36.94	37.35	246,321	-0.13(-0.34%)
Feb 09, 2022	38.95	38.95	36.95	37.48	382,520	-1.35(-3.49%)
Feb 08, 2022	37.79	39.03	37.79	38.83	512,659	+1.02(+2.69%)
Feb 07, 2022	36.52	38.01	36.37	37.82	360,559	+1.71(+4.73%)
Feb 04, 2022	35.86	36.35	35.20	36.11	389,911	+0.25(+0.71%)
Feb 03, 2022	35.74	36.25		35.85	471,769	+0.30(+0.84%)
Feb 02, 2022	34.25	36.78	33.86	35.55	713,492	+1.48(+4.35%)
Feb 01, 2022	34.43	34.72	33.60	34.07	431,551	-0.46(-1.34%)
Jan 31, 2022	33.89	34.55	33.81	34.54	454,365	+0.38(+1.12%)
Jan 28, 2022	33.66	34.38	33.40	34.16	392,573	+0.40(+1.18%)
Jan 27, 2022	34.02	34.63	33.48	33.76	418,852	-0.33(-0.96%)
Jan 26, 2022	34.76	35.27	34.00	34.08	381,878	-0.57(-1.65%)
Jan 25, 2022	34.46	35.03	33.66	34.66	241,629	-0.17(-0.50%)
Jan 24, 2022	33.38	35.03	33.38	34.83	464,939	+1.17(+3.48%)
Jan 21, 2022	33.74	34.35	33.62	33.66	350,012	-0.08(-0.24%)
Jan 20, 2022	33.82	34.54	33.58	33.74	309,466	+0.00(+0.00%)
Jan 19, 2022	35.44	35.44	33.72	33.74	502,502	-1.51(-4.28%)
Jan 18, 2022	35.81	36.01	35.21	35.25	187,989	-0.89(-2.46%)
Jan 14, 2022				36.14	0	+0.39(+1.09%)
Jan 13, 2022	35.03	35.94	34.98	35.75	229,794	+0.72(+2.05%)
Jan 12, 2022	35.35	35.65	34.89	35.03	220,645	-0.29(-0.82%)
Jan 11, 2022	35.93	35.94	34.75	35.32	217,081	-0.44(-1.22%)
Jan 10, 2022	36.11	36.23	35.61	35.75	262,109	-0.19(-0.53%)
Jan 07, 2022	35.43	36.00	35.35	35.95	167,275	+0.48(+1.36%)
Jan 06, 2022	35.18	35.50	34.92	35.46	234,673	+0.47(+1.35%)
Jan 05, 2022	35.44	35.80	34.96	34.99	246,882	-0.45(-1.28%)
Jan 04, 2022	35.28	35.70	35.10	35.45	195,151	+0.27(+0.78%)
Jan 03, 2022	35.36	35.55	35.01	35.17	289,150	+0.01(+0.03%)
Dec 31, 2021	35.22	35.40	35.09	35.16	160,421	-0.05(-0.15%)
Dec 30, 2021	35.44	35.59	35.10	35.22	258,917	-0.15(-0.41%)
Dec 29, 2021	35.63	35.80	35.26	35.36	174,394	-0.15(-0.43%)
Dec 28, 2021	35.39	35.77	35.30	35.52	161,413	+0.11(+0.31%)
Dec 27, 2021	35.24	35.53	34.86	35.41	198,536	+0.31(+0.88%)
Dec 23, 2021	34.62	35.31	34.56	35.10	175,288	+0.73(+2.11%)
Dec 22, 2021	33.90	34.39	33.77	34.37	191,814	+0.53(+1.56%)
Dec 21, 2021	33.43	34.30	33.43	33.85	188,664	+0.50(+1.50%)
Dec 20, 2021	33.86	34.16	32.90	33.35	341,826	-0.89(-2.60%)
Dec 17, 2021	33.96	34.37	33.79	34.24	909,343	+0.00(+0.00%)
Dec 16, 2021	34.36	35.25	34.20	34.24	383,951	+0.23(+0.67%)
Dec 15, 2021	34.24	34.62	33.91	34.01	622,340	-0.20(-0.58%)
Dec 14, 2021	34.15	34.89	34.15	34.21	260,547	+0.14(+0.42%)
Dec 13, 2021	34.35	34.69	33.91	34.07	216,921	-0.47(-1.36%)
Dec 10, 2021	34.54	34.74	34.29	34.53	114,875	+0.16(+0.47%)
Dec 09, 2021	34.45	34.56	34.09	34.37	115,494	-0.39(-1.11%)
Dec 08, 2021	34.74	34.96	34.62	34.76	116,097	+0.07(+0.21%)
Dec 07, 2021	34.90	35.02	34.31	34.69	172,610	-0.12(-0.34%)
Dec 06, 2021	34.40	35.36	34.40	34.80	170,196	+0.91(+2.69%)
Dec 03, 2021	34.32	34.44	33.58	33.89	170,620	-0.32(-0.92%)
Dec 02, 2021	33.70	34.36	33.34	34.21	131,265	+0.83(+2.48%)

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.