Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.21	37.86	37.21	37.68	118,741	+0.17(+0.45%)
Feb 25, 2022	36.83	37.54	36.72	37.51	180,113	+0.93(+2.54%)
Feb 24, 2022	34.97	36.67	34.93	36.58	285,460	+0.73(+2.04%)
Feb 23, 2022	36.74	37.00	35.77	35.85	226,191	-0.65(-1.78%)
Feb 22, 2022	36.84	37.21	36.31	36.50	171,779	-0.53(-1.43%)
Feb 18, 2022				37.03	0	-0.30(-0.80%)
Feb 17, 2022	38.01	38.01	37.28	37.33	96,573	-0.93(-2.43%)
Feb 16, 2022	38.05	38.38	37.90	38.26	254,094	+0.11(+0.29%)
Feb 15, 2022	37.72	38.20	37.67	38.15	155,784	+0.95(+2.57%)
Feb 14, 2022	37.32	37.72	37.00	37.20	187,627	-0.29(-0.79%)
Feb 11, 2022	38.00	38.25	37.14	37.49	118,999	-0.36(-0.95%)
Feb 10, 2022	37.87	38.79	37.64	37.85	134,640	-0.54(-1.41%)
Feb 09, 2022	38.00	38.39	38.00	38.39	182,384	+0.66(+1.75%)
Feb 08, 2022	37.17	37.75	37.11	37.73	107,721	+0.66(+1.78%)
Feb 07, 2022	37.00	37.35	36.88	37.07	155,588	+0.10(+0.27%)
Feb 04, 2022	36.72	37.22	36.43	36.97	244,641	+0.17(+0.46%)
Feb 03, 2022	37.09	37.36	36.73	36.80	223,855	-0.65(-1.74%)
Feb 02, 2022	37.82	37.82	37.15	37.45	172,960	-0.22(-0.58%)
Feb 01, 2022	37.22	37.69	36.89	37.67	307,890	+0.43(+1.15%)
Jan 31, 2022	36.08	37.24		37.24	212,638	+1.02(+2.82%)
Jan 28, 2022	35.67	36.24	35.07	36.22	279,633	+0.65(+1.83%)
Jan 27, 2022	36.65	36.90	35.40	35.57	514,313	-0.68(-1.88%)
Jan 26, 2022	37.09	37.54	35.94	36.25	114,084	-0.43(-1.17%)
Jan 25, 2022	36.73	37.06	35.99	36.68	158,945	-0.54(-1.45%)
Jan 24, 2022	35.92	37.26	35.37	37.22	4,445,073	+0.73(+2.00%)
Jan 21, 2022	37.00	37.44	36.46	36.49	245,031	-0.61(-1.64%)
Jan 20, 2022	38.04	38.53	37.06	37.10	176,521	-0.72(-1.90%)
Jan 19, 2022	38.64	38.65	37.78	37.82	175,934	-0.54(-1.41%)
Jan 18, 2022	39.15	39.15	38.31	38.36	123,860	-1.03(-2.61%)
Jan 14, 2022				39.39	0	+0.01(+0.03%)
Jan 13, 2022	39.91	40.01	39.34	39.38	286,671	-0.28(-0.71%)
Jan 12, 2022	40.17	40.19	39.41	39.66	95,125	-0.15(-0.38%)
Jan 11, 2022	39.55	39.87	39.10	39.81	140,360	+0.42(+1.07%)
Jan 10, 2022	39.45	39.45	38.66	39.39	103,747	-0.14(-0.35%)
Jan 07, 2022	39.96	40.25	39.49	39.53	83,101	-0.38(-0.95%)
Jan 06, 2022	39.95	40.17	39.43	39.91	116,504	+0.25(+0.63%)
Jan 05, 2022	40.91	41.02	39.66	39.66	98,295	-1.17(-2.87%)
Jan 04, 2022	41.05	41.12	40.64	40.83	105,163	+0.15(+0.37%)
Jan 03, 2022	40.43	40.90	40.41	40.68	90,777	+0.36(+0.89%)
Dec 31, 2021	40.46	40.65	40.23	40.32	106,657	-0.06(-0.15%)
Dec 30, 2021	40.50	40.74	40.32	40.38	92,128	-0.02(-0.05%)
Dec 29, 2021	40.37	40.47	40.01	40.40	175,675	+0.13(+0.32%)
Dec 28, 2021	40.50	40.68	40.25	40.27	232,666	-0.14(-0.35%)
Dec 27, 2021	40.14	40.42	39.84	40.41	118,681	+0.41(+1.02%)
Dec 23, 2021	39.94	40.13	39.79	40.00	260,710	+0.29(+0.73%)
Dec 22, 2021	39.40	39.73	39.31	39.71	369,685	+0.36(+0.91%)
Dec 21, 2021	38.54	39.36	38.54	39.35	436,494	+1.11(+2.90%)
Dec 20, 2021	38.47	38.47	37.70	38.24	594,838	-0.68(-1.75%)
Dec 17, 2021	38.70	39.23	38.29	38.92	119,892	+0.17(+0.44%)
Dec 16, 2021	39.77	39.77	38.57	38.75	127,687	-0.58(-1.47%)
Dec 15, 2021	38.79	39.43	38.32	39.33	206,543	+0.48(+1.24%)
Dec 14, 2021	39.03	39.41	38.68	38.85	321,917	-0.28(-0.72%)
Dec 13, 2021	39.73	39.73	38.90	39.13	153,171	-0.57(-1.44%)
Dec 10, 2021	40.00	40.14	39.45	39.70	110,244	-0.09(-0.23%)
Dec 09, 2021	40.50	40.50	39.74	39.79	114,376	-0.73(-1.80%)
Dec 08, 2021	40.47	40.61	40.16	40.52	92,976	+0.25(+0.62%)
Dec 07, 2021	40.11	40.57	39.98	40.27	80,973	+0.81(+2.05%)
Dec 06, 2021	39.03	39.70	38.60	39.46	143,781	+0.81(+2.10%)
Dec 03, 2021	39.69	39.69	38.33	38.65	136,330	-0.63(-1.60%)
Dec 02, 2021	38.63	39.42	38.58	39.28	114,857	+0.99(+2.59%)

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.