Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.05	33.72	32.98	33.63	92,837	+0.39(+1.18%)
Feb 25, 2022	32.62	33.28	32.40	33.24	71,194	+0.92(+2.83%)
Feb 24, 2022	31.91	32.35	31.33	32.32	85,710	-0.11(-0.34%)
Feb 23, 2022	32.79	32.94	32.13	32.43	124,172	-0.38(-1.14%)
Feb 22, 2022	32.94	33.11	32.13	32.81	161,500	-0.57(-1.70%)
Feb 18, 2022				33.38	0	+0.08(+0.25%)
Feb 17, 2022	33.79	33.79	33.05	33.29	46,909	-0.64(-1.89%)
Feb 16, 2022	33.55	34.04	33.08	33.93	43,128	+0.25(+0.73%)
Feb 15, 2022	33.54	34.02	33.54	33.69	41,627	+0.60(+1.80%)
Feb 14, 2022	32.88	33.16	32.50	33.09	69,176	+0.42(+1.29%)
Feb 11, 2022	33.25	33.54	32.45	32.67	65,683	-0.53(-1.60%)
Feb 10, 2022	33.55	33.99	32.98	33.20	69,937	-0.62(-1.84%)
Feb 09, 2022	34.57	34.63	33.51	33.82	61,202	-0.38(-1.10%)
Feb 08, 2022	33.15	34.44	32.84	34.20	98,520	+1.21(+3.66%)
Feb 07, 2022	33.48	33.71	32.75	32.99	52,018	-0.44(-1.31%)
Feb 04, 2022	33.42	33.87	33.09	33.43	112,855	-0.05(-0.16%)
Feb 03, 2022	33.78	33.93	33.10	33.48	80,647	-0.53(-1.56%)
Feb 02, 2022	33.81	34.16	33.29	34.02	119,426	+0.29(+0.87%)
Feb 01, 2022	33.69	33.89	32.95	33.72	84,822	+0.28(+0.85%)
Jan 31, 2022	32.28	33.48		33.44	125,906	+0.94(+2.90%)
Jan 28, 2022	32.22	32.47	31.46	32.50	90,274	+0.27(+0.82%)
Jan 27, 2022	33.10	33.28	31.87	32.23	51,942	-0.49(-1.51%)
Jan 26, 2022	33.48	33.81	32.40	32.73	99,184	-0.27(-0.83%)
Jan 25, 2022	33.79	33.79	32.75	33.00	112,174	-1.24(-3.61%)
Jan 24, 2022	32.40	34.45	32.22	34.24	209,255	+1.54(+4.70%)
Jan 21, 2022	32.19	33.24	31.80	32.70	190,297	+0.45(+1.39%)
Jan 20, 2022	33.16	33.82	32.17	32.25	91,481	-0.79(-2.38%)
Jan 19, 2022	34.29	34.29	32.91	33.04	157,539	-1.41(-4.09%)
Jan 18, 2022	35.06	35.06	34.03	34.45	89,932	-0.65(-1.85%)
Jan 14, 2022				35.10	0	-0.40(-1.13%)
Jan 13, 2022	35.22	36.06	35.22	35.50	45,249	+0.43(+1.23%)
Jan 12, 2022	36.02	36.03	35.06	35.07	56,631	-0.61(-1.72%)
Jan 11, 2022	35.70	35.75	34.86	35.68	60,434	+0.18(+0.52%)
Jan 10, 2022	35.91	35.91	35.27	35.50	56,097	-0.54(-1.50%)
Jan 07, 2022	36.57	36.81	35.96	36.04	61,860	-0.31(-0.86%)
Jan 06, 2022	36.37	36.73	36.12	36.35	67,297	-0.03(-0.08%)
Jan 05, 2022	37.12	37.37	36.36	36.38	63,852	-0.49(-1.34%)
Jan 04, 2022	36.23	37.33	36.23	36.87	49,074	+0.75(+2.08%)
Jan 03, 2022	35.88	36.61	35.70	36.12	72,899	+0.37(+1.02%)
Dec 31, 2021	35.30	35.92	35.04	35.76	54,738	+0.29(+0.83%)
Dec 30, 2021	35.87	36.17	35.46	35.46	47,021	-0.35(-0.97%)
Dec 29, 2021	35.98	36.04	35.58	35.81	44,239	-0.05(-0.15%)
Dec 28, 2021	35.92	36.28	35.75	35.86	53,721	-0.21(-0.58%)
Dec 27, 2021	35.43	36.08	35.11	36.08	51,006	+0.70(+1.97%)
Dec 23, 2021	34.59	35.73	34.59	35.38	62,881	+0.91(+2.63%)
Dec 22, 2021	34.13	34.95	33.71	34.47	112,445	+0.54(+1.59%)
Dec 21, 2021	33.75	34.18	33.55	33.93	133,873	+0.63(+1.90%)
Dec 20, 2021	34.17	34.27	32.71	33.30	107,026	-0.96(-2.79%)
Dec 17, 2021	34.26	34.73	33.88	34.26	176,386	-0.18(-0.53%)
Dec 16, 2021	35.44	35.44	34.29	34.44	136,726	-0.57(-1.63%)
Dec 15, 2021	35.15	35.15	34.44	35.01	128,652	-0.07(-0.21%)
Dec 14, 2021	35.68	36.36	35.00	35.09	90,308	-0.87(-2.43%)
Dec 13, 2021	36.49	36.49	35.85	35.96	67,948	-0.81(-2.20%)
Dec 10, 2021	36.79	37.05	36.49	36.77	84,806	+0.37(+1.02%)
Dec 09, 2021	36.75	36.84	36.38	36.39	90,410	-0.55(-1.50%)
Dec 08, 2021	37.29	37.33	36.85	36.95	102,450	-0.20(-0.54%)
Dec 07, 2021	37.93	38.01	37.10	37.15	80,311	-0.15(-0.41%)
Dec 06, 2021	36.78	37.50	36.53	37.30	49,735	+0.94(+2.60%)
Dec 03, 2021	36.76	36.77	36.06	36.36	53,092	-0.14(-0.37%)
Dec 02, 2021	36.05	36.58	35.71	36.49	91,018	+0.84(+2.34%)

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.