Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.45	34.48	33.45	34.10	48,921	+0.06(+0.17%)
Feb 25, 2022	33.52	34.04	33.25	34.04	45,566	+0.77(+2.33%)
Feb 24, 2022	31.32	33.32	31.13	33.27	111,478	+1.12(+3.48%)
Feb 23, 2022	33.04	33.19	32.09	32.15	46,432	-0.65(-1.97%)
Feb 22, 2022	32.77	33.30	32.60	32.80	88,396	-0.49(-1.47%)
Feb 18, 2022				33.29	0	-0.38(-1.14%)
Feb 17, 2022	34.56	34.58	33.59	33.67	44,358	-1.24(-3.54%)
Feb 16, 2022	34.84	35.16	34.51	34.91	50,876	-0.29(-0.84%)
Feb 15, 2022	34.10	35.30	34.10	35.20	87,482	+1.46(+4.33%)
Feb 14, 2022	34.01	34.27	33.60	33.74	38,581	-0.59(-1.71%)
Feb 11, 2022	34.82	35.57	34.11	34.33	46,128	-0.55(-1.57%)
Feb 10, 2022	35.28	36.16	34.55	34.88	75,937	-0.96(-2.68%)
Feb 09, 2022	34.98	35.87	34.98	35.84	52,081	+1.10(+3.16%)
Feb 08, 2022	34.95	35.03	34.27	34.74	50,246	-0.50(-1.42%)
Feb 07, 2022	34.87	35.61	34.84	35.24	45,121	+0.47(+1.35%)
Feb 04, 2022	34.34	35.01	34.11	34.77	56,782	+0.07(+0.20%)
Feb 03, 2022	34.73		34.61	34.70	173,118	-0.73(-2.05%)
Feb 02, 2022	36.29	36.29	35.05	35.43	116,145	-0.79(-2.19%)
Feb 01, 2022	35.86	36.28	35.30	36.22	122,185	+0.62(+1.74%)
Jan 31, 2022	34.22	35.63		35.60	158,459	+1.62(+4.76%)
Jan 28, 2022	32.88	34.01	32.45	33.98	164,096	+1.12(+3.40%)
Jan 27, 2022	34.00	34.33	32.86	32.87	103,662	-0.93(-2.76%)
Jan 26, 2022	34.95	35.48	33.62	33.80	187,079	-0.32(-0.95%)
Jan 25, 2022	34.03	34.65	33.62	34.12	145,746	-0.35(-1.02%)
Jan 24, 2022	33.58	34.54	32.36	34.47	194,363	+0.36(+1.06%)
Jan 21, 2022	34.38	34.97	34.06	34.11	152,111	-0.52(-1.50%)
Jan 20, 2022	35.15	35.99	34.61	34.63	78,731	-0.33(-0.95%)
Jan 19, 2022	35.59	35.95	34.88	34.96	221,287	-0.47(-1.33%)
Jan 18, 2022	36.56	36.89	35.41	35.44	252,086	-1.82(-4.89%)
Jan 14, 2022				37.26	0	+0.24(+0.64%)
Jan 13, 2022	38.30	38.36	36.88	37.02	89,987	-1.47(-3.82%)
Jan 12, 2022	39.36	39.55	38.47	38.49	156,242	-0.66(-1.69%)
Jan 11, 2022	38.88	39.43	38.70	39.16	64,185	+0.22(+0.57%)
Jan 10, 2022	38.20	38.94	37.81	38.94	156,070	+0.04(+0.10%)
Jan 07, 2022	38.92	39.77	38.78	38.90	46,492	-0.07(-0.18%)
Jan 06, 2022	39.31	39.45	38.19	38.97	135,679	-0.27(-0.70%)
Jan 05, 2022	41.16	41.32	39.21	39.24	147,932	-2.04(-4.94%)
Jan 04, 2022	41.73	42.54	40.85	41.28	175,075	-1.75(-4.06%)
Jan 03, 2022	42.66	43.07	42.09	43.02	90,422	+0.07(+0.16%)
Dec 31, 2021	43.27	43.93	42.93	42.96	73,068	-0.59(-1.35%)
Dec 30, 2021	43.14	44.08	43.14	43.54	164,182	+0.43(+1.00%)
Dec 29, 2021	42.93	43.21	42.65	43.11	115,849	-0.02(-0.05%)
Dec 28, 2021	43.70	44.34	43.06	43.13	132,154	-0.57(-1.30%)
Dec 27, 2021	44.64	44.64	43.53	43.70	137,601	-0.95(-2.13%)
Dec 23, 2021	44.61	44.81	43.97	44.65	79,048	+0.12(+0.27%)
Dec 22, 2021	44.50	44.74	43.96	44.53	65,771	-0.14(-0.32%)
Dec 21, 2021	44.68	44.78	44.02	44.67	109,753	-0.13(-0.28%)
Dec 20, 2021	45.31	45.41	44.47	44.80	143,060	-0.39(-0.87%)
Dec 17, 2021	43.61	45.27	43.14	45.19	105,656	+1.29(+2.95%)
Dec 16, 2021	44.91	45.23	43.65	43.90	113,272	-0.75(-1.69%)
Dec 15, 2021	43.26	44.70	42.98	44.65	120,977	+1.41(+3.27%)
Dec 14, 2021	43.10	43.55	42.55	43.24	211,110	-0.31(-0.72%)
Dec 13, 2021	43.25	43.91	42.94	43.55	75,968	+0.27(+0.63%)
Dec 10, 2021	43.72	43.96	43.21	43.28	99,904	-0.65(-1.49%)
Dec 09, 2021	45.28	45.28	43.92	43.94	63,731	-1.13(-2.51%)
Dec 08, 2021	44.71	45.24	43.91	45.07	68,053	+0.58(+1.31%)
Dec 07, 2021	42.62	44.68	42.62	44.48	141,368	+2.34(+5.55%)
Dec 06, 2021	42.82	42.99	41.38	42.14	111,202	-1.16(-2.68%)
Dec 03, 2021	45.41	45.41	42.99	43.30	116,075	-1.58(-3.52%)
Dec 02, 2021	44.76	45.22	44.27	44.88	70,583	+0.25(+0.57%)

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.