Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.87	33.76	32.75	33.53	83,745	+0.28(+0.84%)
Feb 25, 2022	32.89	33.25	32.72	33.25	16,301	+0.23(+0.69%)
Feb 24, 2022	30.40	33.06	30.40	33.02	27,665	+1.41(+4.45%)
Feb 23, 2022	33.17	33.17	31.57	31.62	25,969	-1.68(-5.03%)
Feb 22, 2022	33.39	33.99	33.29	33.29	17,800	-0.39(-1.15%)
Feb 18, 2022				33.68	0	-0.65(-1.89%)
Feb 17, 2022	35.38	35.38	34.22	34.33	13,913	-1.48(-4.12%)
Feb 16, 2022	35.60	35.92	35.29	35.81	21,128	-0.17(-0.47%)
Feb 15, 2022	35.11	36.12	35.11	35.98	16,464	+1.28(+3.68%)
Feb 14, 2022	35.24	35.53	34.60	34.70	28,510	-0.53(-1.50%)
Feb 11, 2022	35.81	36.36	34.88	35.23	9,185	-0.42(-1.18%)
Feb 10, 2022	35.71	37.29	35.19	35.65	31,515	-0.91(-2.48%)
Feb 09, 2022	35.35	36.63	35.35	36.55	56,332	+1.63(+4.66%)
Feb 08, 2022	34.95	34.96	34.22	34.93	11,995	+0.02(+0.06%)
Feb 07, 2022	33.90	35.12	33.90	34.91	35,198	+0.96(+2.82%)
Feb 04, 2022	33.56	34.17	33.10	33.95	20,858	+0.63(+1.89%)
Feb 03, 2022	33.52		33.29	33.32	17,969	-0.78(-2.28%)
Feb 02, 2022	35.34	35.35	34.03	34.10	66,290	-1.25(-3.53%)
Feb 01, 2022	34.85	35.44	34.41	35.35	23,869	+0.62(+1.78%)
Jan 31, 2022	32.87	34.77		34.73	21,181	+1.63(+4.91%)
Jan 28, 2022	32.05	33.10	31.47	33.10	47,660	+1.15(+3.59%)
Jan 27, 2022	33.86	34.10	31.93	31.96	38,570	-1.26(-3.79%)
Jan 26, 2022	34.38	35.00	33.04	33.21	24,383	-0.71(-2.08%)
Jan 25, 2022	33.80	34.41	33.14	33.92	38,881	-0.37(-1.08%)
Jan 24, 2022	32.92	34.40	31.89	34.29	54,124	+0.60(+1.78%)
Jan 21, 2022	34.18	34.81	33.61	33.69	47,166	-0.79(-2.29%)
Jan 20, 2022	35.70	36.35	34.36	34.48	40,672	-0.87(-2.46%)
Jan 19, 2022	35.73	36.32	35.29	35.35	34,047	-0.22(-0.62%)
Jan 18, 2022	37.31	37.31	35.48	35.57	30,839	-2.20(-5.84%)
Jan 14, 2022				37.77	0	+0.93(+2.52%)
Jan 13, 2022	37.69	38.07	36.82	36.84	25,673	-0.71(-1.88%)
Jan 12, 2022	38.75	38.75	37.54	37.55	21,338	-1.13(-2.92%)
Jan 11, 2022	38.39	39.13	38.16	38.68	14,618	+0.29(+0.75%)
Jan 10, 2022	38.42	38.42	37.50	38.39	48,172	-0.40(-1.03%)
Jan 07, 2022	39.77	40.42	38.79	38.79	20,042	-1.12(-2.80%)
Jan 06, 2022	39.80	40.42	38.87	39.91	18,856	+0.24(+0.60%)
Jan 05, 2022	41.73	42.25	39.67	39.67	42,116	-2.15(-5.15%)
Jan 04, 2022	43.26	43.40	41.55	41.82	23,160	-1.59(-3.67%)
Jan 03, 2022	42.38	43.41	41.64	43.41	28,263	+1.27(+3.02%)
Dec 31, 2021	42.55	43.20	42.14	42.14	16,371	-0.34(-0.79%)
Dec 30, 2021	42.33	43.44	42.33	42.48	11,912	+0.05(+0.11%)
Dec 29, 2021	42.66	42.66	42.00	42.43	18,202	-0.17(-0.40%)
Dec 28, 2021	43.22	44.12	42.58	42.60	36,819	-0.74(-1.71%)
Dec 27, 2021	43.93	43.93	43.34	43.34	13,449	-0.69(-1.56%)
Dec 23, 2021	43.08	44.16	42.90	44.03	37,787	+1.01(+2.34%)
Dec 22, 2021	42.34	43.10	42.02	43.02	32,896	-0.59(-1.36%)
Dec 21, 2021	43.65	43.65	43.06	43.61	11,446	+0.06(+0.14%)
Dec 20, 2021	42.51	43.88	41.81	43.55	136,851	+0.54(+1.25%)
Dec 17, 2021	40.65	43.26	40.63	43.01	50,332	+1.91(+4.66%)
Dec 16, 2021	42.17	42.33	40.96	41.09	10,884	-0.86(-2.04%)
Dec 15, 2021	40.54	41.96	39.69	41.95	34,106	+1.52(+3.75%)
Dec 14, 2021	40.92	41.23	40.12	40.44	24,014	-0.87(-2.10%)
Dec 13, 2021	41.37	41.65	40.51	41.30	13,892	+0.77(+1.90%)
Dec 10, 2021	41.64	41.90	40.42	40.54	28,413	-0.79(-1.91%)
Dec 09, 2021	42.81	42.87	41.32	41.32	15,962	-1.69(-3.93%)
Dec 08, 2021	42.51	43.11	42.19	43.01	16,046	+0.51(+1.21%)
Dec 07, 2021	40.92	43.07	40.90	42.50	50,525	+2.28(+5.68%)
Dec 06, 2021	40.32	40.59	39.46	40.22	113,894	-0.12(-0.29%)
Dec 03, 2021	42.75	42.75	40.16	40.33	23,596	-2.15(-5.06%)
Dec 02, 2021	41.78	42.52	41.41	42.49	11,158	+1.03(+2.49%)

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.