Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.47	33.18	32.47	33.05	310,310	-0.33(-0.98%)
Feb 25, 2022	31.92	33.40	32.38	33.38	452,202	+2.05(+6.56%)
Feb 24, 2022	31.12	31.55	30.62	31.32	355,531	-0.80(-2.51%)
Feb 23, 2022	32.55	33.20	31.97	32.13	251,272	-0.25(-0.78%)
Feb 22, 2022	32.64	32.89	32.20	32.38	273,246	-0.24(-0.75%)
Feb 18, 2022				32.63	0	+0.25(+0.78%)
Feb 17, 2022	33.00	33.63	32.34	32.37	235,052	-0.90(-2.69%)
Feb 16, 2022	33.11	33.56	32.97	33.27	256,190	-0.04(-0.11%)
Feb 15, 2022	32.89	33.48	32.89	33.30	251,661	+0.62(+1.88%)
Feb 14, 2022	33.27	33.51	32.49	32.69	338,045	-0.46(-1.39%)
Feb 11, 2022	33.12	33.87	32.92	33.15	266,884	-0.17(-0.52%)
Feb 10, 2022	33.33	33.80	33.14	33.32	239,271	+0.05(+0.14%)
Feb 09, 2022	33.92	34.15	33.17	33.28	267,015	-0.69(-2.02%)
Feb 08, 2022	33.22	34.05	33.13	33.96	298,558	+0.97(+2.93%)
Feb 07, 2022	33.11	33.21	32.59	33.00	246,270	+0.05(+0.16%)
Feb 04, 2022	32.71	33.23	32.46	32.94	230,935	+0.30(+0.91%)
Feb 03, 2022	32.56	33.11		32.64	258,347	+0.04(+0.11%)
Feb 02, 2022	32.29	32.71	32.07	32.61	326,046	+0.18(+0.56%)
Feb 01, 2022	31.93	32.49	31.64	32.43	348,108	+0.33(+1.01%)
Jan 31, 2022	32.01			32.10	820,285	-0.22(-0.67%)
Jan 28, 2022	31.78	32.33	31.08	32.32	356,099	+0.64(+2.03%)
Jan 27, 2022	32.17	32.94	31.24	31.68	318,543	-0.41(-1.27%)
Jan 26, 2022	33.47	33.47	31.25	32.08	407,877	-1.30(-3.90%)
Jan 25, 2022	32.98	33.83	32.43	33.39	309,536	+0.22(+0.65%)
Jan 24, 2022	32.37	33.32	32.37	33.17	366,814	+0.39(+1.19%)
Jan 21, 2022	32.54	33.49	32.39	32.78	295,185	+0.04(+0.11%)
Jan 20, 2022	33.55	33.84	32.65	32.74	208,693	-0.69(-2.06%)
Jan 19, 2022	34.28	34.42	33.40	33.43	147,336	-0.88(-2.56%)
Jan 18, 2022	34.35	34.71	34.22	34.31	195,233	-0.28(-0.81%)
Jan 14, 2022				34.59	0	+0.31(+0.90%)
Jan 13, 2022	33.99	34.63	33.99	34.28	217,279	+0.42(+1.23%)
Jan 12, 2022	34.35	34.65	33.68	33.87	247,072	-0.52(-1.50%)
Jan 11, 2022	34.09	34.44	33.53	34.38	290,358	+0.26(+0.77%)
Jan 10, 2022	34.53	34.66	33.87	34.12	313,131	-0.26(-0.76%)
Jan 07, 2022	34.32	34.43	33.53	34.38	190,633	+0.35(+1.04%)
Jan 06, 2022	33.28	34.15	32.73	34.03	188,740	+1.18(+3.58%)
Jan 05, 2022	33.17	33.43	32.76	32.85	238,562	-0.17(-0.52%)
Jan 04, 2022	32.60	33.56	32.60	33.02	241,752	+0.60(+1.84%)
Jan 03, 2022	31.88	32.66	31.85	32.43	262,027	+0.78(+2.46%)
Dec 31, 2021	31.38	31.80	31.38	31.65	194,047	+0.06(+0.20%)
Dec 30, 2021	31.53	32.21	31.31	31.59	182,593	-0.09(-0.29%)
Dec 29, 2021	31.67	31.80	31.31	31.68	249,567	-0.01(-0.03%)
Dec 28, 2021	30.98	32.00	30.98	31.69	161,990	+0.07(+0.23%)
Dec 27, 2021	30.46	31.61	30.46	31.61	179,734	+0.41(+1.30%)
Dec 23, 2021	31.26	31.48	31.03	31.21	143,799	+0.37(+1.20%)
Dec 22, 2021	30.39	30.84	30.27	30.84	204,315	+0.34(+1.13%)
Dec 21, 2021	30.06	30.69	30.06	30.49	339,426	+0.80(+2.68%)
Dec 20, 2021	29.96	30.27	28.94	29.70	338,569	-0.71(-2.32%)
Dec 17, 2021	30.80	31.49	29.69	30.40	1,519,147	-0.51(-1.64%)
Dec 16, 2021	31.09	31.45	30.66	30.91	421,672	+0.24(+0.80%)
Dec 15, 2021	31.01	31.22	30.38	30.66	430,926	-0.09(-0.29%)
Dec 14, 2021	30.70	31.28	30.43	30.75	378,425	+0.33(+1.10%)
Dec 13, 2021	30.30	30.70	30.09	30.42	388,455	-0.09(-0.30%)
Dec 10, 2021	30.30	30.55	29.74	30.51	244,341	+0.43(+1.41%)
Dec 09, 2021	30.19	30.52	29.72	30.08	244,506	-0.32(-1.04%)
Dec 08, 2021	30.40	30.86	30.25	30.40	226,429	-0.21(-0.70%)
Dec 07, 2021	31.04	31.08	30.46	30.62	265,229	-0.29(-0.93%)
Dec 06, 2021	30.64	31.18	29.81	30.90	268,201	+0.82(+2.71%)
Dec 03, 2021	30.90	30.99	29.97	30.09	339,904	-0.61(-1.98%)
Dec 02, 2021	29.71	30.88	29.51	30.70	439,848	+1.18(+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.