Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.70	32.84	32.38	32.78	556,073	-0.33(-1.00%)
Feb 25, 2022	31.76	33.16	32.32	33.11	476,221	+1.59(+5.06%)
Feb 24, 2022	31.63	31.69	30.48	31.51	1,063,593	-1.22(-3.72%)
Feb 23, 2022	33.12	33.31	32.66	32.73	427,810	-0.19(-0.59%)
Feb 22, 2022	32.97	33.18	32.65	32.92	422,833	-0.14(-0.42%)
Feb 18, 2022				33.06	0	+0.41(+1.24%)
Feb 17, 2022	33.39	33.41	32.62	32.66	289,126	-0.88(-2.61%)
Feb 16, 2022	33.22	33.70	32.93	33.53	606,095	+0.20(+0.61%)
Feb 15, 2022	32.71	33.42	32.59	33.33	1,342,341	+1.03(+3.19%)
Feb 14, 2022	32.82	33.04	32.07	32.30	1,744,515	-0.42(-1.29%)
Feb 11, 2022	32.57	33.25	32.43	32.72	372,972	+0.07(+0.23%)
Feb 10, 2022	32.90	33.20	32.43	32.65	1,056,591	-0.23(-0.70%)
Feb 09, 2022	32.93	33.35	32.84	32.88	581,023	-0.25(-0.75%)
Feb 08, 2022	32.49	33.24	32.49	33.13	1,053,564	+0.77(+2.39%)
Feb 07, 2022	32.29	32.55	32.02	32.35	294,988	+0.11(+0.34%)
Feb 04, 2022	32.25	32.43	31.83	32.24	364,190	+0.08(+0.26%)
Feb 03, 2022	32.15			32.16	411,625	+0.14(+0.43%)
Feb 02, 2022	31.91	32.08	31.46	32.02	447,451	+0.02(+0.06%)
Feb 01, 2022	31.92	32.13	31.58	32.00	517,549	-0.04(-0.11%)
Jan 31, 2022	31.75			32.04	760,161	+0.05(+0.14%)
Jan 28, 2022	31.78	32.02	31.20	31.99	506,117	+0.19(+0.60%)
Jan 27, 2022	32.24	32.64	31.57	31.80	597,981	-0.31(-0.97%)
Jan 26, 2022	32.56	32.92	31.74	32.11	515,228	-0.39(-1.21%)
Jan 25, 2022	32.24	32.83	31.66	32.51	364,630	+0.01(+0.03%)
Jan 24, 2022	31.49	32.60	31.41	32.50	1,025,335	+0.66(+2.07%)
Jan 21, 2022	32.07	32.70	31.70	31.84	422,765	-0.53(-1.64%)
Jan 20, 2022	33.29	34.59	32.29	32.37	521,637	-1.04(-3.12%)
Jan 19, 2022	34.32	34.32	33.26	33.41	738,656	-0.80(-2.33%)
Jan 18, 2022	34.52	34.82	34.07	34.21	611,983	-0.10(-0.29%)
Jan 14, 2022				34.31	0	+0.64(+1.90%)
Jan 13, 2022	33.22	33.77	33.15	33.67	536,608	+0.53(+1.60%)
Jan 12, 2022	33.05	33.31	32.51	33.14	1,185,512	+0.11(+0.33%)
Jan 11, 2022	33.34	33.37	32.41	33.03	363,205	-0.24(-0.72%)
Jan 10, 2022	33.15	33.54	33.05	33.26	408,631	+0.32(+0.97%)
Jan 07, 2022	32.68	32.98	32.39	32.94	555,487	+0.24(+0.73%)
Jan 06, 2022	32.16	32.80	31.86	32.71	437,113	+1.14(+3.62%)
Jan 05, 2022	31.60	32.05	31.38	31.56	703,679	+0.19(+0.61%)
Jan 04, 2022	31.28	31.69	30.93	31.37	236,933	+0.59(+1.93%)
Jan 03, 2022	30.68	31.34	30.48	30.78	257,111	+0.24(+0.78%)
Dec 31, 2021	30.36	30.70	30.29	30.54	171,450	+0.12(+0.39%)
Dec 30, 2021	29.54	30.94	29.54	30.42	265,066	-0.28(-0.92%)
Dec 29, 2021	30.69	30.93	30.57	30.70	208,304	-0.05(-0.15%)
Dec 28, 2021	30.40	30.92	30.32	30.75	251,080	+0.33(+1.08%)
Dec 27, 2021	30.29	30.43	29.93	30.42	216,209	+0.27(+0.88%)
Dec 23, 2021	30.21	30.47	30.15	30.15	386,190	+0.16(+0.55%)
Dec 22, 2021	29.87	30.06	29.66	29.99	262,333	+0.10(+0.34%)
Dec 21, 2021	29.49	30.06	29.49	29.89	415,045	+0.52(+1.78%)
Dec 20, 2021	29.02	29.43	28.58	29.37	565,910	-0.07(-0.25%)
Dec 17, 2021	29.82	29.82	29.08	29.44	1,745,202	-0.27(-0.92%)
Dec 16, 2021	30.44	30.63	29.59	29.71	507,064	-0.53(-1.75%)
Dec 15, 2021	30.21	30.53	29.92	30.25	379,936	+0.19(+0.64%)
Dec 14, 2021	29.99	30.56	29.89	30.05	439,990	+0.16(+0.55%)
Dec 13, 2021	30.12	30.14	29.50	29.89	304,882	-0.37(-1.21%)
Dec 10, 2021	30.29	30.46	29.86	30.25	199,428	+0.16(+0.55%)
Dec 09, 2021	30.36	30.36	29.87	30.09	224,061	-0.44(-1.44%)
Dec 08, 2021	30.53	31.00	30.41	30.53	243,650	-0.20(-0.66%)
Dec 07, 2021	31.07	31.27	30.53	30.73	309,191	-0.13(-0.42%)
Dec 06, 2021	30.47	31.00	30.39	30.86	403,881	+0.82(+2.74%)
Dec 03, 2021	30.50	31.07	29.80	30.03	282,986	-0.26(-0.85%)
Dec 02, 2021	29.60	30.50	29.34	30.29	298,688	+0.96(+3.28%)

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.