Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.40	33.62	32.36	33.10	106,615	+1.63(+5.18%)
Feb 25, 2022	30.81	31.52	31.15	31.47	96,595	-0.35(-1.10%)
Feb 24, 2022	29.79	31.91	29.74	31.82	149,177	+0.48(+1.53%)
Feb 23, 2022	31.94	32.32	31.34	31.34	113,060	-1.45(-4.42%)
Feb 22, 2022	32.99	33.10	32.45	32.79	83,622	-0.94(-2.79%)
Feb 18, 2022				33.73	0	-1.46(-4.15%)
Feb 17, 2022	35.67	35.86	35.18	35.19	25,806	-0.90(-2.49%)
Feb 16, 2022	35.57	36.10	35.32	36.09	26,489	-0.05(-0.14%)
Feb 15, 2022	35.82	36.19	35.61	36.14	97,222	+1.57(+4.54%)
Feb 14, 2022	34.51	34.87	34.13	34.57	63,757	-0.33(-0.95%)
Feb 11, 2022	36.07	36.21	34.71	34.90	30,227	-2.00(-5.42%)
Feb 10, 2022	36.51	37.49	36.51	36.90	43,278	-0.83(-2.20%)
Feb 09, 2022	37.38	37.76	37.30	37.73	49,352	+1.00(+2.72%)
Feb 08, 2022	35.87	36.73	35.78	36.73	76,855	-0.96(-2.55%)
Feb 07, 2022	37.85	37.95	37.60	37.69	38,662	-0.42(-1.10%)
Feb 04, 2022	37.30	38.18	37.07	38.11	32,837	+0.36(+0.95%)
Feb 03, 2022	38.31		37.73	37.75	36,392	-2.01(-5.06%)
Feb 02, 2022	40.16	40.16	39.54	39.76	30,501	-0.19(-0.48%)
Feb 01, 2022	39.86	39.99	39.60	39.95	55,750	+0.44(+1.11%)
Jan 31, 2022	38.60	39.51	38.49	39.51	86,329	+2.19(+5.87%)
Jan 28, 2022	36.32	37.32	36.21	37.32	49,830	+1.33(+3.70%)
Jan 27, 2022	36.39	36.49	35.98	35.99	66,639	-0.72(-1.96%)
Jan 26, 2022	37.24	37.71	36.53	36.71	101,841	+0.41(+1.13%)
Jan 25, 2022	36.12	36.53	36.00	36.30	75,205	-0.99(-2.65%)
Jan 24, 2022	35.95	37.29	35.83	37.29	69,581	-0.26(-0.69%)
Jan 21, 2022	37.61	38.24	37.40	37.55	69,554	-0.81(-2.11%)
Jan 20, 2022	38.76	39.10	38.32	38.36	144,247	-0.25(-0.65%)
Jan 19, 2022	38.82	39.20	38.61	38.61	69,287	+1.26(+3.37%)
Jan 18, 2022	37.64	38.14	37.34	37.35	59,138	-0.12(-0.32%)
Jan 14, 2022				37.47	0	-0.62(-1.63%)
Jan 13, 2022	38.99	38.99	38.09	38.09	61,628	+0.52(+1.38%)
Jan 12, 2022	37.99	38.05	37.40	37.57	31,236	-0.02(-0.05%)
Jan 11, 2022	37.35	37.69	37.23	37.59	83,068	+0.42(+1.13%)
Jan 10, 2022	36.95	37.42	36.46	37.17	83,255	-0.86(-2.26%)
Jan 07, 2022	38.43	38.43	37.79	38.03	24,673	+0.13(+0.34%)
Jan 06, 2022	37.55	38.09	37.39	37.90	36,996	-1.27(-3.24%)
Jan 05, 2022	39.63	39.79	39.14	39.17	26,564	-0.32(-0.81%)
Jan 04, 2022	40.20	40.20	39.34	39.49	77,278	-1.81(-4.38%)
Jan 03, 2022	41.57	41.59	41.16	41.30	45,466	+0.89(+2.20%)
Dec 31, 2021	40.00	40.41	40.00	40.41	13,256	+0.15(+0.37%)
Dec 30, 2021	40.02	40.33	40.02	40.26	21,720	+0.13(+0.32%)
Dec 29, 2021	40.15	40.15	39.82	40.13	25,037	+0.16(+0.40%)
Dec 28, 2021	40.22	40.33	39.87	39.97	26,954	+0.11(+0.28%)
Dec 27, 2021	39.69	39.90	39.64	39.86	35,212	-0.11(-0.28%)
Dec 23, 2021	39.54	39.97	39.38	39.97	22,637	+0.38(+0.96%)
Dec 22, 2021	39.12	39.66	39.12	39.59	41,347	+0.53(+1.36%)
Dec 21, 2021	38.76	39.07	38.59	39.06	48,791	+0.23(+0.59%)
Dec 20, 2021	38.43	38.83	38.26	38.83	59,743	-0.33(-0.84%)
Dec 17, 2021	39.03	39.41	38.98	39.16	35,970	+0.02(+0.05%)
Dec 16, 2021	39.62	39.62	38.97	39.14	47,032	-0.49(-1.24%)
Dec 15, 2021	38.60	39.64	38.60	39.63	73,581	-0.46(-1.16%)
Dec 14, 2021	40.52	40.67	39.95	40.09	86,843	-1.01(-2.45%)
Dec 13, 2021	41.70	41.73	41.09	41.10	85,046	-1.06(-2.51%)
Dec 10, 2021	42.23	42.59	41.95	42.16	32,488	-1.55(-3.55%)
Dec 09, 2021	43.95	44.01	43.61	43.71	25,510	-0.40(-0.91%)
Dec 08, 2021	44.11	44.17	43.92	44.11	14,408	+0.29(+0.66%)
Dec 07, 2021	43.49	43.99	43.45	43.82	62,019	+2.29(+5.51%)
Dec 06, 2021	41.40	41.72	41.38	41.53	49,115	-0.61(-1.45%)
Dec 03, 2021	41.66	42.30	41.49	42.14	30,409	-0.79(-1.84%)
Dec 02, 2021	43.30	43.63	42.77	42.93	50,405	-1.41(-3.18%)

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.