Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.23	33.54	32.00	32.56	50,255	+0.70(+2.20%)
Feb 25, 2022	31.24	32.24	31.42	31.85	24,200	+0.81(+2.61%)
Feb 24, 2022	30.35	31.37	29.97	31.04	62,246	-0.37(-1.19%)
Feb 23, 2022	32.93	32.93	31.26	31.42	29,532	-1.35(-4.11%)
Feb 22, 2022	32.64	33.30	32.23	32.76	32,792	+0.16(+0.49%)
Feb 18, 2022				32.60	0	-0.54(-1.63%)
Feb 17, 2022	33.64	33.99	32.88	33.14	67,261	-0.49(-1.47%)
Feb 16, 2022	33.13	34.21	33.13	33.64	37,785	+0.65(+1.97%)
Feb 15, 2022	32.72	33.21	32.72	32.99	32,426	+0.71(+2.21%)
Feb 14, 2022	32.41	32.72	31.55	32.27	105,575	-0.07(-0.21%)
Feb 11, 2022	32.82	33.65	32.04	32.34	82,930	-0.44(-1.35%)
Feb 10, 2022	32.99	33.69	32.59	32.79	81,255	-1.14(-3.36%)
Feb 09, 2022	34.25	34.51	33.45	33.93	53,835	-0.12(-0.35%)
Feb 08, 2022	33.62	34.59	33.57	34.05	101,766	+1.06(+3.23%)
Feb 07, 2022	32.41	33.79	32.41	32.98	74,480	+0.95(+2.96%)
Feb 04, 2022	31.80	32.43	31.68	32.03	54,688	+0.18(+0.56%)
Feb 03, 2022	30.89			31.85	79,419	+0.04(+0.13%)
Feb 02, 2022	32.79	32.79	31.80	31.81	58,230	-0.64(-1.98%)
Feb 01, 2022	32.12	32.50	31.61	32.46	109,671	+0.05(+0.16%)
Jan 31, 2022	31.58	32.41		32.41	134,182	+2.30(+7.64%)
Jan 28, 2022	29.09	30.07	28.84	30.11	79,765	+0.93(+3.19%)
Jan 27, 2022	29.69	30.08	29.06	29.17	71,246	+0.26(+0.90%)
Jan 26, 2022	28.82	29.45	28.59	28.92	87,028	+0.84(+2.99%)
Jan 25, 2022	27.51	28.43	27.51	28.08	66,296	+0.42(+1.52%)
Jan 24, 2022	27.98	28.47	26.25	27.66	124,043	-0.07(-0.25%)
Jan 21, 2022	28.18	28.19	27.33	27.72	82,025	-0.63(-2.21%)
Jan 20, 2022	29.02	29.26	28.18	28.35	40,172	-0.21(-0.74%)
Jan 19, 2022	28.69	28.93	28.32	28.56	87,741	+1.85(+6.91%)
Jan 18, 2022	26.99	27.16	26.10	26.72	238,937	-2.75(-9.35%)
Jan 14, 2022				29.47	0	+0.25(+0.84%)
Jan 13, 2022	28.56	29.31	28.46	29.23	153,177	+0.46(+1.60%)
Jan 12, 2022	28.53	29.07	28.37	28.77	115,052	+0.15(+0.52%)
Jan 11, 2022	27.74	28.81	27.59	28.62	134,222	+1.27(+4.64%)
Jan 10, 2022	27.33	27.41	26.99	27.35	92,204	-0.24(-0.87%)
Jan 07, 2022	27.55	28.34	27.55	27.59	70,198	+0.04(+0.16%)
Jan 06, 2022	27.26	27.68	26.83	27.55	70,574	+0.38(+1.40%)
Jan 05, 2022	27.92	28.07	27.17	27.17	54,812	-0.65(-2.35%)
Jan 04, 2022	27.70	28.11	27.47	27.82	38,407	+0.09(+0.31%)
Jan 03, 2022	28.23	28.54	27.63	27.73	137,667	-0.35(-1.24%)
Dec 31, 2021	27.44	28.12	27.44	28.08	28,919	+0.74(+2.72%)
Dec 30, 2021	26.75	27.63	26.75	27.34	49,112	+0.99(+3.78%)
Dec 29, 2021	26.30	26.62	26.09	26.34	34,378	+0.00(+0.00%)
Dec 28, 2021	26.10	26.41	25.95	26.34	28,540	+0.63(+2.45%)
Dec 27, 2021	25.19	25.94	25.19	25.71	17,788	+0.53(+2.10%)
Dec 23, 2021	24.95	25.21	24.92	25.18	13,800	+0.53(+2.17%)
Dec 22, 2021	24.54	24.80	24.44	24.65	17,997	+0.12(+0.48%)
Dec 21, 2021	24.05	24.57	23.93	24.53	17,147	+0.85(+3.57%)
Dec 20, 2021	23.83	23.95	23.47	23.69	19,336	-0.73(-3.00%)
Dec 17, 2021	25.02	25.10	24.42	24.42	18,371	-0.22(-0.89%)
Dec 16, 2021	24.67	25.00	24.61	24.64	13,989	-0.03(-0.10%)
Dec 15, 2021	23.57	24.71	23.75	24.66	29,673	+0.81(+3.38%)
Dec 14, 2021	24.18	24.21	23.62	23.86	30,547	-0.48(-1.96%)
Dec 13, 2021	24.96	24.96	24.22	24.33	18,755	-0.63(-2.51%)
Dec 10, 2021	25.52	25.58	24.58	24.96	21,007	-0.41(-1.61%)
Dec 09, 2021	25.48	25.87	25.19	25.37	12,660	-0.07(-0.27%)
Dec 08, 2021	24.56	26.00	24.56	25.43	60,082	+0.45(+1.80%)
Dec 07, 2021	24.61	25.68	24.51	24.98	75,835	+0.71(+2.91%)
Dec 06, 2021	23.80	24.31	23.72	24.28	33,526	+1.07(+4.60%)
Dec 03, 2021	23.67	24.03	22.47	23.21	19,020	-0.23(-0.99%)
Dec 02, 2021	23.75	23.75	22.93	23.44	20,162	-0.12(-0.49%)

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.