Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	26.63	26.99	26.52	26.93	3,436,743	-0.82(-2.96%)
Feb 25, 2022	27.51	27.76	27.51	27.75	2,437,228	+0.58(+2.13%)
Feb 24, 2022	26.61	27.22	26.46	27.17	7,950,086	-1.18(-4.17%)
Feb 23, 2022	28.76	28.77	28.29	28.35	1,660,157	-0.48(-1.66%)
Feb 22, 2022	28.71	28.93	28.57	28.83	1,961,749	-0.43(-1.48%)
Feb 18, 2022				29.26	0	-0.22(-0.73%)
Feb 17, 2022	29.65	29.66	29.42	29.48	921,278	-0.47(-1.57%)
Feb 16, 2022	29.70	30.06	29.69	29.95	809,393	+0.28(+0.94%)
Feb 15, 2022	29.49	29.67	29.43	29.67	816,686	+0.44(+1.51%)
Feb 14, 2022	29.35	29.36	29.06	29.23	1,483,858	-0.17(-0.58%)
Feb 11, 2022	29.77	29.91	29.36	29.40	2,070,321	-0.31(-1.03%)
Feb 10, 2022	29.68	30.05	29.64	29.71	1,900,996	-0.09(-0.30%)
Feb 09, 2022	29.63	29.80	29.60	29.80	700,281	+0.30(+1.01%)
Feb 08, 2022	29.26	29.52	29.23	29.50	1,107,967	+0.32(+1.11%)
Feb 07, 2022	29.05	29.27	29.00	29.17	828,996	+0.19(+0.65%)
Feb 04, 2022	28.83	29.10	28.80	28.98	886,869	+0.05(+0.16%)
Feb 03, 2022	28.83	29.00		28.94	1,029,419	-0.22(-0.74%)
Feb 02, 2022	29.22	29.22	28.96	29.16	864,052	-0.02(-0.06%)
Feb 01, 2022	29.10	29.17	28.94	29.17	1,554,242	+0.12(+0.40%)
Jan 31, 2022	28.68	29.08		29.06	1,740,780	+0.64(+2.25%)
Jan 28, 2022	28.39	28.40	28.15	28.42	1,309,583	+0.06(+0.22%)
Jan 27, 2022	28.54	28.61	28.25	28.35	1,625,075	+0.16(+0.58%)
Jan 26, 2022	28.54	28.63	28.12	28.19	2,550,336	-0.21(-0.73%)
Jan 25, 2022	28.11	28.48	27.93	28.40	2,432,886	+0.21(+0.74%)
Jan 24, 2022	28.16	28.19	27.63	28.19	2,891,982	-0.41(-1.42%)
Jan 21, 2022	28.89	28.91	28.57	28.60	1,570,544	-0.26(-0.91%)
Jan 20, 2022	29.15	29.24	28.81	28.86	960,682	-0.05(-0.16%)
Jan 19, 2022	28.95	28.98	28.83	28.90	1,171,889	+0.41(+1.46%)
Jan 18, 2022	28.49	28.65	28.43	28.49	1,343,808	-0.54(-1.86%)
Jan 14, 2022				29.03	0	+0.01(+0.03%)
Jan 13, 2022	29.16	29.20	29.01	29.02	1,094,175	-0.21(-0.71%)
Jan 12, 2022	29.08	29.26	29.04	29.23	1,646,216	+0.33(+1.16%)
Jan 11, 2022	28.55	28.89	28.55	28.89	1,821,288	+0.47(+1.65%)
Jan 10, 2022	28.37	28.46	28.25	28.43	1,302,826	+0.06(+0.22%)
Jan 07, 2022	28.22	28.39	28.19	28.36	819,641	+0.32(+1.13%)
Jan 06, 2022	27.99	28.16	27.96	28.05	1,675,208	+0.11(+0.39%)
Jan 05, 2022	28.32	28.45	27.94	27.94	1,576,184	-0.31(-1.09%)
Jan 04, 2022	28.25	28.35	28.22	28.25	1,080,352	+0.02(+0.06%)
Jan 03, 2022	28.16	28.25	28.07	28.23	1,257,087	+0.27(+0.97%)
Dec 31, 2021	27.99	28.15	27.96	27.96	881,786	-0.11(-0.39%)
Dec 30, 2021	27.91	28.08	27.91	28.06	753,234	+0.15(+0.54%)
Dec 29, 2021	27.99	28.01	27.86	27.91	746,640	-0.14(-0.48%)
Dec 28, 2021	28.10	28.14	28.04	28.05	542,241	-0.05(-0.19%)
Dec 27, 2021	27.94	28.10	27.93	28.10	658,430	+0.22(+0.78%)
Dec 23, 2021	27.79	27.93	27.76	27.89	647,555	+0.20(+0.72%)
Dec 22, 2021	27.52	27.70	27.49	27.69	777,155	+0.19(+0.69%)
Dec 21, 2021	27.37	27.50	27.36	27.50	1,017,628	+0.25(+0.93%)
Dec 20, 2021	27.09	27.25	26.98	27.25	1,897,292	-0.18(-0.66%)
Dec 17, 2021	27.48	27.53	27.37	27.43	1,067,417	-0.20(-0.72%)
Dec 16, 2021	27.63	27.75	27.58	27.62	1,091,357	+0.23(+0.82%)
Dec 15, 2021	27.24	27.42	27.06	27.40	1,649,382	+0.08(+0.30%)
Dec 14, 2021	27.16	27.38	27.16	27.32	4,075,866	+0.07(+0.26%)
Dec 13, 2021	27.53	27.54	27.24	27.25	2,543,735	-0.55(-1.98%)
Dec 10, 2021	27.76	27.80	27.69	27.80	679,918	+0.04(+0.13%)
Dec 09, 2021	27.79	27.81	27.71	27.76	582,559	-0.12(-0.42%)
Dec 08, 2021	27.81	27.91	27.80	27.88	726,775	+0.05(+0.16%)
Dec 07, 2021	27.72	27.86	27.71	27.83	686,880	+0.35(+1.27%)
Dec 06, 2021	27.34	27.51	27.28	27.48	1,307,901	+0.07(+0.25%)
Dec 03, 2021	27.61	27.65	27.27	27.41	966,532	-0.10(-0.38%)
Dec 02, 2021	27.33	27.59	27.33	27.52	1,347,657	+0.57(+2.13%)

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.