Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.39	29.83	29.02	29.57	1,006,675	-0.27(-0.91%)
Feb 25, 2022	29.34	30.11	29.52	29.84	667,785	+0.63(+2.17%)
Feb 24, 2022	29.14	29.39	28.44	29.21	1,069,728	-0.55(-1.85%)
Feb 23, 2022	30.71	30.81	29.63	29.76	899,255	-0.60(-1.97%)
Feb 22, 2022	31.18	31.31	30.15	30.36	568,467	-0.77(-2.49%)
Feb 18, 2022				31.13	0	-0.43(-1.36%)
Feb 17, 2022	31.80	32.13	31.50	31.56	928,675	-0.61(-1.88%)
Feb 16, 2022	31.69	32.30	31.69	32.17	647,903	+0.48(+1.53%)
Feb 15, 2022	31.18	31.69	31.07	31.68	1,193,035	+1.01(+3.28%)
Feb 14, 2022	30.54	30.80	30.12	30.68	1,015,753	+0.45(+1.48%)
Feb 11, 2022	30.59	31.08	29.90	30.23	1,039,811	-0.44(-1.45%)
Feb 10, 2022	30.43	31.30	30.43	30.67	1,104,427	-0.49(-1.58%)
Feb 09, 2022	30.96	31.68	30.92	31.16	972,692	+0.57(+1.88%)
Feb 08, 2022	29.94	30.75	29.31	30.59	2,208,123	-1.20(-3.76%)
Feb 07, 2022	31.10	32.13	31.10	31.78	931,915	+0.52(+1.66%)
Feb 04, 2022	31.17	31.45	30.41	31.27	745,828	-0.15(-0.47%)
Feb 03, 2022	31.83		31.34	31.41	451,800	-0.69(-2.14%)
Feb 02, 2022	32.55	32.59	31.61	32.10	593,644	-0.57(-1.76%)
Feb 01, 2022	32.05	32.80	31.82	32.67	532,476	+0.63(+1.97%)
Jan 31, 2022	30.89	32.09		32.04	646,058	+0.69(+2.19%)
Jan 28, 2022	31.05	31.37	30.02	31.36	707,871	+0.05(+0.15%)
Jan 27, 2022	32.55	33.00	31.04	31.31	629,719	-0.96(-2.99%)
Jan 26, 2022	33.17	33.40	31.65	32.28	440,039	-0.35(-1.08%)
Jan 25, 2022	32.24	32.90	31.44	32.63	720,172	-0.44(-1.32%)
Jan 24, 2022	31.42	33.25	31.27	33.06	970,884	+0.95(+2.94%)
Jan 21, 2022	31.77	32.63	31.34	32.12	841,155	+0.42(+1.32%)
Jan 20, 2022	32.62	33.12	31.64	31.70	388,831	-0.87(-2.67%)
Jan 19, 2022	33.83	33.95	32.54	32.57	430,381	-1.03(-3.06%)
Jan 18, 2022	33.94	33.99	33.35	33.60	601,817	-0.57(-1.65%)
Jan 14, 2022				34.17	0	+0.09(+0.27%)
Jan 13, 2022	33.80	34.64	33.56	34.07	337,137	+0.56(+1.66%)
Jan 12, 2022	34.21	34.54	33.52	33.52	379,800	-0.50(-1.47%)
Jan 11, 2022	34.30	34.30	33.19	34.02	345,692	+0.00(+0.00%)
Jan 10, 2022	34.12	34.18	33.70	34.02	196,562	-0.26(-0.76%)
Jan 07, 2022	34.41	34.86	34.12	34.28	436,552	-0.31(-0.88%)
Jan 06, 2022	34.70	35.08	34.19	34.58	298,382	+0.21(+0.62%)
Jan 05, 2022	35.33	35.56	34.37	34.37	442,228	-0.70(-2.01%)
Jan 04, 2022	34.16	35.33	34.16	35.08	434,473	+1.17(+3.44%)
Jan 03, 2022	33.38	34.04	33.22	33.91	540,395	+0.62(+1.87%)
Dec 31, 2021	33.26	33.55	33.05	33.29	241,474	-0.05(-0.14%)
Dec 30, 2021	34.01	34.38	33.31	33.33	368,155	-0.53(-1.56%)
Dec 29, 2021	33.76	33.99	33.51	33.86	205,970	+0.05(+0.14%)
Dec 28, 2021	33.42	33.95	33.42	33.81	253,495	+0.16(+0.47%)
Dec 27, 2021	33.02	33.68	32.75	33.66	274,072	+0.69(+2.08%)
Dec 23, 2021	32.87	33.22	32.63	32.97	448,512	+0.26(+0.79%)
Dec 22, 2021	32.73	32.91	32.39	32.71	269,672	+0.01(+0.03%)
Dec 21, 2021	31.67	32.77	31.60	32.70	355,502	+1.32(+4.19%)
Dec 20, 2021	31.72	31.79	30.57	31.39	560,396	-0.85(-2.65%)
Dec 17, 2021	32.54	33.14	32.08	32.24	952,290	-0.68(-2.06%)
Dec 16, 2021	33.45	33.65	32.57	32.92	470,173	-0.20(-0.62%)
Dec 15, 2021	32.85	33.16	32.23	33.12	478,710	+0.24(+0.73%)
Dec 14, 2021	32.76	33.85	32.55	32.88	613,839	-0.11(-0.34%)
Dec 13, 2021	33.38	33.68	32.89	32.99	551,937	-0.73(-2.17%)
Dec 10, 2021	34.02	34.08	33.54	33.72	358,943	+0.10(+0.30%)
Dec 09, 2021	33.67	34.01	33.52	33.62	339,559	-0.55(-1.60%)
Dec 08, 2021	34.61	34.69	34.14	34.17	315,556	-0.31(-0.89%)
Dec 07, 2021	34.66	35.09	34.42	34.47	407,415	+0.40(+1.17%)
Dec 06, 2021	33.68	34.70	33.54	34.07	537,038	+0.92(+2.77%)
Dec 03, 2021	33.29	33.37	32.63	33.16	416,521	+0.00(+0.00%)
Dec 02, 2021	32.67	33.56	32.41	33.16	559,442	+0.81(+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.