Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	27.69	28.30	26.49	27.77	320,997	-0.41(-1.45%)
Feb 25, 2022	27.47	28.23	27.35	28.18	298,363	+0.89(+3.26%)
Feb 24, 2022	23.93	27.39	22.00	27.29	524,279	+2.31(+9.25%)
Feb 23, 2022	26.34	26.82	24.76	24.98	333,060	-1.02(-3.92%)
Feb 22, 2022	26.12	26.54	25.62	26.00	281,940	-0.22(-0.84%)
Feb 18, 2022				26.22	0	-0.97(-3.57%)
Feb 17, 2022	29.37	29.99	26.53	27.19	869,046	-2.62(-8.79%)
Feb 16, 2022	29.97	30.08	29.36	29.81	216,210	-0.49(-1.62%)
Feb 15, 2022	30.12	30.64	29.78	30.30	266,800	+0.87(+2.96%)
Feb 14, 2022	30.01	30.36	29.12	29.43	203,720	-0.47(-1.57%)
Feb 11, 2022	31.26	31.50	29.66	29.90	191,573	-1.40(-4.47%)
Feb 10, 2022	31.27	32.65	30.64	31.30	262,643	-0.74(-2.31%)
Feb 09, 2022	31.45	32.06	31.31	32.04	239,565	+0.86(+2.76%)
Feb 08, 2022	30.27	31.27	29.70	31.18	168,787	+0.40(+1.30%)
Feb 07, 2022	30.13	32.28	30.11	30.78	211,650	+0.73(+2.43%)
Feb 04, 2022	28.68	30.29	28.41	30.05	361,237	+1.08(+3.73%)
Feb 03, 2022	29.64		28.89	28.97	269,671	-1.28(-4.23%)
Feb 02, 2022	30.50	31.78	29.67	30.25	240,395	-0.18(-0.59%)
Feb 01, 2022	30.66	30.86	29.07	30.43	245,465	-0.09(-0.29%)
Jan 31, 2022	27.92	30.52		30.52	453,144	+2.68(+9.63%)
Jan 28, 2022	26.81	27.90	25.99	27.84	451,024	+0.95(+3.53%)
Jan 27, 2022	29.96	29.96	26.87	26.89	301,191	-1.69(-5.91%)
Jan 26, 2022	29.50	30.34	28.33	28.58	302,746	-0.54(-1.85%)
Jan 25, 2022	29.70	29.95	28.62	29.12	230,879	-1.29(-4.24%)
Jan 24, 2022	27.84	30.48	27.36	30.41	342,592	+1.65(+5.74%)
Jan 21, 2022	28.72	29.51	28.52	28.76	269,530	-0.48(-1.64%)
Jan 20, 2022	30.16	31.02	29.11	29.24	205,310	-0.44(-1.48%)
Jan 19, 2022	30.54	31.05	29.63	29.68	260,614	-0.63(-2.08%)
Jan 18, 2022	30.48	30.93	29.85	30.31	240,430	-0.74(-2.38%)
Jan 14, 2022				31.05	0	-0.77(-2.42%)
Jan 13, 2022	33.16	33.16	31.75	31.82	250,031	-1.34(-4.04%)
Jan 12, 2022	33.77	34.59	33.02	33.16	227,725	-0.36(-1.07%)
Jan 11, 2022	33.02	33.59	32.41	33.52	192,737	+0.54(+1.64%)
Jan 10, 2022	33.27	33.27	31.84	32.98	357,182	-0.48(-1.43%)
Jan 07, 2022	34.05	34.23	33.00	33.46	223,999	-0.56(-1.65%)
Jan 06, 2022	33.20	34.41	32.61	34.02	255,712	+0.78(+2.35%)
Jan 05, 2022	35.66	35.66	33.12	33.24	197,393	-1.24(-3.60%)
Jan 04, 2022	35.38	35.72	34.05	34.48	141,819	-0.92(-2.60%)
Jan 03, 2022	36.16	36.21	35.09	35.40	138,798	-0.71(-1.97%)
Dec 31, 2021	35.92	36.56	35.90	36.11	191,778	+0.20(+0.56%)
Dec 30, 2021	35.62	36.40	35.36	35.91	146,385	+0.46(+1.30%)
Dec 29, 2021	35.73	35.91	35.15	35.45	183,339	-0.09(-0.25%)
Dec 28, 2021	36.25	36.28	35.37	35.54	177,102	-0.78(-2.15%)
Dec 27, 2021	34.99	36.35	34.88	36.32	245,936	+1.50(+4.31%)
Dec 23, 2021	34.76	35.32	34.41	34.82	199,480	-0.08(-0.23%)
Dec 22, 2021	34.63	34.94	33.74	34.90	306,447	+1.28(+3.81%)
Dec 21, 2021	33.00	34.28	33.00	33.62	714,721	+1.13(+3.48%)
Dec 20, 2021	32.16	32.97	31.57	32.49	660,983	-0.31(-0.95%)
Dec 17, 2021	33.15	34.33	32.50	32.80	1,039,660	-0.44(-1.32%)
Dec 16, 2021	34.67	35.46	33.04	33.24	830,303	-0.96(-2.81%)
Dec 15, 2021	34.23	35.17	33.39	34.20	816,023	-0.02(-0.06%)
Dec 14, 2021	35.05	35.98	34.03	34.22	398,017	-1.14(-3.22%)
Dec 13, 2021	35.56	35.94	35.15	35.36	285,473	-0.31(-0.87%)
Dec 10, 2021	36.79	37.23	35.43	35.67	309,852	-0.78(-2.14%)
Dec 09, 2021	37.66	38.99	36.42	36.45	280,143	-1.59(-4.18%)
Dec 08, 2021	37.96	38.23	36.35	38.04	327,182	+0.10(+0.26%)
Dec 07, 2021	37.87	38.85	37.63	37.94	338,578	+0.52(+1.39%)
Dec 06, 2021	36.07	38.14	35.74	37.42	581,277	+0.64(+1.74%)
Dec 03, 2021	38.68	38.76	36.26	36.78	350,479	-1.03(-2.72%)
Dec 02, 2021	35.41	37.87	35.41	37.81	359,590	+2.42(+6.84%)

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.