Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.49	31.82	31.30	31.46	173,451	-1.32(-4.03%)
Feb 25, 2022	32.30	32.81	32.45	32.78	101,002	+0.92(+2.89%)
Feb 24, 2022	30.86	31.93	30.85	31.86	137,314	-1.25(-3.78%)
Feb 23, 2022	33.98	34.01	33.11	33.11	85,618	-0.13(-0.39%)
Feb 22, 2022	33.34	33.55	32.98	33.24	148,391	-1.19(-3.46%)
Feb 18, 2022				34.43	0	-0.29(-0.84%)
Feb 17, 2022	35.10	35.12	34.63	34.72	70,483	-1.35(-3.74%)
Feb 16, 2022	35.94	36.20	35.83	36.07	41,158	+0.21(+0.60%)
Feb 15, 2022	35.53	35.86	35.39	35.86	85,000	+1.36(+3.95%)
Feb 14, 2022	34.22	34.63	34.22	34.49	80,357	-0.55(-1.58%)
Feb 11, 2022	35.53	35.95	34.99	35.05	39,184	-0.72(-2.01%)
Feb 10, 2022	35.97	36.28	35.75	35.77	86,901	+0.33(+0.93%)
Feb 09, 2022	35.25	35.58	35.20	35.44	87,453	+1.45(+4.27%)
Feb 08, 2022	33.63	34.00	33.55	33.99	63,274	+0.32(+0.95%)
Feb 07, 2022	33.64	33.85	33.60	33.67	150,172	-0.36(-1.06%)
Feb 04, 2022	33.94	34.44	33.69	34.03	54,243	-0.30(-0.87%)
Feb 03, 2022	34.27			34.33	54,104	-0.72(-2.05%)
Feb 02, 2022	35.00	35.06	34.78	35.05	59,038	+0.61(+1.77%)
Feb 01, 2022	34.44	34.47	34.02	34.44	111,193	-0.14(-0.40%)
Jan 31, 2022	33.92	34.58	33.91	34.58	212,855	+0.73(+2.16%)
Jan 28, 2022	33.70	33.85	33.40	33.85	366,582	-0.71(-2.05%)
Jan 27, 2022	34.76	35.06	34.35	34.56	131,059	-0.30(-0.87%)
Jan 26, 2022	35.10	35.27	34.59	34.86	539,092	+0.51(+1.49%)
Jan 25, 2022	34.08	34.52	34.00	34.35	70,510	-0.28(-0.81%)
Jan 24, 2022	33.76	34.63	33.66	34.63	208,134	-0.41(-1.17%)
Jan 21, 2022	34.92	35.43	34.70	35.04	105,910	-0.79(-2.20%)
Jan 20, 2022	35.98	36.45	35.79	35.83	120,018	-0.30(-0.84%)
Jan 19, 2022	36.36	36.49	36.13	36.13	82,972	+0.36(+1.02%)
Jan 18, 2022	35.85	35.94	35.71	35.77	135,244	-1.27(-3.43%)
Jan 14, 2022				37.04	0	+0.33(+0.90%)
Jan 13, 2022	37.14	37.32	36.71	36.71	170,222	-0.40(-1.08%)
Jan 12, 2022	36.96	37.17	36.95	37.11	47,849	+0.25(+0.68%)
Jan 11, 2022	36.65	36.97	36.60	36.86	108,336	+0.23(+0.63%)
Jan 10, 2022	36.17	36.63	36.05	36.63	233,662	-0.46(-1.24%)
Jan 07, 2022	36.95	37.16	36.74	37.09	73,914	+0.33(+0.90%)
Jan 06, 2022	36.97	36.97	36.56	36.76	94,074	+0.26(+0.71%)
Jan 05, 2022	37.07	37.07	36.50	36.50	65,674	-0.67(-1.80%)
Jan 04, 2022	37.01	37.17	36.95	37.17	54,708	+0.29(+0.79%)
Jan 03, 2022	36.91	36.98	36.63	36.88	163,495	+0.14(+0.38%)
Dec 31, 2021	35.64	37.20	35.64	36.74	60,427	+0.26(+0.71%)
Dec 30, 2021	36.42	36.52	36.35	36.48	77,438	+0.01(+0.03%)
Dec 29, 2021	36.37	36.58	36.34	36.47	55,146	+0.26(+0.71%)
Dec 28, 2021	36.20	36.36	36.16	36.21	52,631	+0.33(+0.92%)
Dec 27, 2021	35.51	35.88	35.51	35.88	154,571	+0.45(+1.27%)
Dec 23, 2021	35.22	35.54	35.22	35.43	111,759	+0.09(+0.25%)
Dec 22, 2021	34.96	35.40	34.93	35.34	311,865	+0.39(+1.12%)
Dec 21, 2021	35.04	35.07	34.81	34.95	150,958	+0.18(+0.51%)
Dec 20, 2021	34.80	34.90	34.56	34.77	158,652	-0.34(-0.96%)
Dec 17, 2021	35.56	35.56	35.11	35.11	82,040	-0.53(-1.49%)
Dec 16, 2021	35.84	35.90	35.47	35.64	69,693	+0.24(+0.68%)
Dec 15, 2021	35.06	35.43	34.98	35.40	69,292	+0.30(+0.85%)
Dec 14, 2021	35.45	35.55	35.00	35.10	77,616	-0.59(-1.67%)
Dec 13, 2021	35.97	36.00	35.66	35.70	128,631	-0.38(-1.07%)
Dec 10, 2021	36.28	36.52	36.00	36.08	77,538	+0.25(+0.70%)
Dec 09, 2021	36.07	36.09	35.76	35.83	241,172	-0.73(-2.01%)
Dec 08, 2021	36.64	36.72	36.40	36.56	59,787	-0.05(-0.12%)
Dec 07, 2021	36.48	36.76	36.42	36.61	82,480	+0.03(+0.08%)
Dec 06, 2021	36.44	36.69	35.42	36.58	131,681	+0.36(+0.99%)
Dec 03, 2021	36.59	36.59	35.93	36.22	81,462	+0.82(+2.32%)
Dec 02, 2021	35.20	35.46	35.04	35.40	120,320	+0.45(+1.29%)

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.