Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.95	32.64	31.95	32.52	315,390	-0.32(-0.98%)
Feb 25, 2022	31.41	32.87	31.86	32.84	459,606	+2.02(+6.55%)
Feb 24, 2022	30.62	31.04	30.12	30.82	361,351	-0.79(-2.51%)
Feb 23, 2022	32.03	32.66	31.45	31.61	255,385	-0.25(-0.78%)
Feb 22, 2022	32.12	32.36	31.68	31.86	277,719	-0.24(-0.75%)
Feb 18, 2022				32.10	0	+0.25(+0.78%)
Feb 17, 2022	32.47	33.09	31.82	31.85	238,900	-0.88(-2.69%)
Feb 16, 2022	32.58	33.02	32.44	32.73	260,385	-0.04(-0.11%)
Feb 15, 2022	32.36	32.94	32.36	32.77	255,781	+0.61(+1.88%)
Feb 14, 2022	32.73	32.97	31.97	32.16	343,580	-0.45(-1.39%)
Feb 11, 2022	32.59	33.32	32.39	32.62	271,254	-0.17(-0.52%)
Feb 10, 2022	32.79	33.26	32.61	32.79	243,188	+0.04(+0.14%)
Feb 09, 2022	33.37	33.60	32.63	32.74	271,386	-0.68(-2.02%)
Feb 08, 2022	32.69	33.50	32.60	33.42	303,446	+0.95(+2.93%)
Feb 07, 2022	32.57	32.68	32.06	32.47	250,302	+0.05(+0.16%)
Feb 04, 2022	32.18	32.70	31.94	32.41	234,716	+0.29(+0.91%)
Feb 03, 2022	32.04	32.58		32.12	262,577	+0.04(+0.11%)
Feb 02, 2022	31.77	32.18	31.56	32.08	331,384	+0.18(+0.56%)
Feb 01, 2022	31.42	31.97	31.13	31.90	353,807	+0.32(+1.01%)
Jan 31, 2022	31.50			31.58	833,714	-0.21(-0.67%)
Jan 28, 2022	31.26	31.81	30.58	31.80	361,929	+0.63(+2.03%)
Jan 27, 2022	31.66	32.41	30.74	31.17	323,758	-0.40(-1.27%)
Jan 26, 2022	32.93	32.93	30.75	31.57	414,555	-1.28(-3.90%)
Jan 25, 2022	32.45	33.28	31.90	32.85	314,604	+0.21(+0.65%)
Jan 24, 2022	31.85	32.79	31.85	32.63	372,819	+0.38(+1.19%)
Jan 21, 2022	32.01	32.95	31.87	32.25	300,017	+0.04(+0.11%)
Jan 20, 2022	33.01	33.29	32.13	32.22	212,110	-0.68(-2.06%)
Jan 19, 2022	33.73	33.86	32.87	32.89	149,748	-0.86(-2.56%)
Jan 18, 2022	33.80	34.15	33.67	33.76	198,429	-0.28(-0.81%)
Jan 14, 2022				34.03	0	+0.30(+0.90%)
Jan 13, 2022	33.44	34.08	33.44	33.73	220,836	+0.41(+1.23%)
Jan 12, 2022	33.80	34.09	33.14	33.32	251,117	-0.51(-1.50%)
Jan 11, 2022	33.54	33.88	32.99	33.83	295,111	+0.26(+0.77%)
Jan 10, 2022	33.97	34.10	33.32	33.57	318,258	-0.26(-0.76%)
Jan 07, 2022	33.76	33.87	32.99	33.83	193,754	+0.35(+1.04%)
Jan 06, 2022	32.74	33.60	32.20	33.48	191,830	+1.16(+3.58%)
Jan 05, 2022	32.63	32.90	32.23	32.32	242,468	-0.17(-0.52%)
Jan 04, 2022	32.07	33.02	32.07	32.49	245,710	+0.59(+1.84%)
Jan 03, 2022	31.37	32.14	31.34	31.90	266,316	+0.77(+2.46%)
Dec 31, 2021	30.87	31.29	30.87	31.14	197,224	+0.06(+0.20%)
Dec 30, 2021	31.02	31.70	30.80	31.08	185,582	-0.09(-0.29%)
Dec 29, 2021	31.16	31.29	30.81	31.17	253,653	-0.01(-0.03%)
Dec 28, 2021	30.49	31.49	30.49	31.17	164,642	+0.07(+0.23%)
Dec 27, 2021	29.97	31.10	29.97	31.10	182,677	+0.40(+1.30%)
Dec 23, 2021	30.76	30.97	30.53	30.70	146,153	+0.36(+1.20%)
Dec 22, 2021	29.90	30.35	29.79	30.34	207,660	+0.34(+1.13%)
Dec 21, 2021	29.57	30.20	29.57	30.00	344,983	+0.78(+2.68%)
Dec 20, 2021	29.48	29.78	28.48	29.22	344,112	-0.69(-2.32%)
Dec 17, 2021	30.30	30.98	29.21	29.91	1,544,018	-0.50(-1.64%)
Dec 16, 2021	30.59	30.94	30.16	30.41	428,576	+0.24(+0.80%)
Dec 15, 2021	30.51	30.72	29.89	30.17	437,981	-0.09(-0.29%)
Dec 14, 2021	30.20	30.77	29.94	30.26	384,620	+0.33(+1.10%)
Dec 13, 2021	29.81	30.20	29.61	29.93	394,815	-0.09(-0.30%)
Dec 10, 2021	29.81	30.06	29.26	30.02	248,341	+0.42(+1.41%)
Dec 09, 2021	29.71	30.03	29.24	29.60	248,509	-0.31(-1.04%)
Dec 08, 2021	29.91	30.36	29.76	29.91	230,136	-0.21(-0.70%)
Dec 07, 2021	30.54	30.58	29.97	30.12	269,571	-0.28(-0.93%)
Dec 06, 2021	30.15	30.68	29.33	30.40	272,592	+0.80(+2.71%)
Dec 03, 2021	30.40	30.49	29.49	29.60	345,469	-0.60(-1.98%)
Dec 02, 2021	29.23	30.38	29.04	30.20	447,049	+1.16(+4.01%)

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.