Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	28.35	28.50	27.40	27.83	531,413	-0.73(-2.54%)
Feb 25, 2022	27.51	28.57	27.77	28.55	279,553	+1.25(+4.57%)
Feb 24, 2022	26.15	27.41	25.42	27.31	388,579	+0.67(+2.52%)
Feb 23, 2022	27.00	27.92	26.58	26.64	326,623	-0.01(-0.03%)
Feb 22, 2022	27.33	27.62	26.50	26.64	361,181	-0.82(-2.98%)
Feb 18, 2022				27.46	0	-0.49(-1.76%)
Feb 17, 2022	28.58	28.80	27.83	27.96	176,284	-0.51(-1.78%)
Feb 16, 2022	28.14	28.56	27.91	28.46	175,396	+0.37(+1.32%)
Feb 15, 2022	28.23	28.56	27.97	28.09	192,675	+0.24(+0.87%)
Feb 14, 2022	28.49	28.72	27.74	27.85	215,880	-0.55(-1.93%)
Feb 11, 2022	28.67	29.04	27.99	28.40	207,730	-0.30(-1.04%)
Feb 10, 2022	28.91	29.88	28.53	28.70	328,315	-0.20(-0.71%)
Feb 09, 2022	28.59	29.09	28.59	28.90	261,601	+0.59(+2.07%)
Feb 08, 2022	27.60	28.41	27.60	28.32	173,332	+0.61(+2.21%)
Feb 07, 2022	27.80	28.01	27.53	27.70	257,249	-0.08(-0.30%)
Feb 04, 2022	28.74	28.74	27.35	27.79	280,460	-0.88(-3.08%)
Feb 03, 2022	29.04		28.58	28.67	213,850	-0.40(-1.38%)
Feb 02, 2022	28.42	29.39	28.31	29.07	379,695	+0.83(+2.93%)
Feb 01, 2022	28.49	28.49	27.81	28.24	275,510	-0.09(-0.33%)
Jan 31, 2022	27.43	28.35		28.33	234,812	+0.93(+3.39%)
Jan 28, 2022	27.05	27.41	26.27	27.40	288,935	+0.35(+1.31%)
Jan 27, 2022	27.46	28.00	26.97	27.05	199,863	-0.22(-0.82%)
Jan 26, 2022	28.41	28.86	27.11	27.27	448,828	-1.45(-5.05%)
Jan 25, 2022	27.44	28.87	26.74	28.72	687,959	+1.15(+4.18%)
Jan 24, 2022	27.56	27.76	26.46	27.57	504,730	-0.43(-1.53%)
Jan 21, 2022	27.65	28.71	27.55	28.00	333,602	+0.06(+0.20%)
Jan 20, 2022	29.08	29.38	27.85	27.94	470,438	-1.15(-3.95%)
Jan 19, 2022	29.93	30.13	29.04	29.09	274,592	-0.84(-2.79%)
Jan 18, 2022	30.67	30.75	29.82	29.93	316,290	-0.73(-2.39%)
Jan 14, 2022				30.66	0	-0.47(-1.52%)
Jan 13, 2022	30.34	31.37	30.08	31.13	434,281	+1.14(+3.81%)
Jan 12, 2022	29.68	30.39	29.62	29.99	319,989	+0.48(+1.64%)
Jan 11, 2022	29.11	29.61	28.78	29.51	235,664	+0.31(+1.05%)
Jan 10, 2022	29.57	29.60	28.77	29.20	405,592	-0.57(-1.90%)
Jan 07, 2022	30.37	30.49	29.44	29.77	336,963	-0.58(-1.90%)
Jan 06, 2022	31.10	31.14	30.18	30.34	383,270	-0.82(-2.62%)
Jan 05, 2022	32.32	32.43	31.00	31.16	485,962	-1.19(-3.67%)
Jan 04, 2022	31.40	32.56	31.26	32.35	440,564	+1.13(+3.63%)
Jan 03, 2022	31.73	32.23	30.48	31.22	524,976	-0.12(-0.39%)
Dec 31, 2021	30.96	31.56	30.85	31.34	367,987	+0.46(+1.50%)
Dec 30, 2021	31.24	31.52	30.76	30.87	305,356	-0.45(-1.42%)
Dec 29, 2021	30.97	31.35	30.70	31.32	351,461	+0.44(+1.41%)
Dec 28, 2021	30.21	31.04	30.17	30.88	373,641	+0.53(+1.74%)
Dec 27, 2021	29.62	30.36	29.54	30.35	414,221	+0.97(+3.32%)
Dec 23, 2021	29.16	29.66	28.87	29.38	337,290	+0.36(+1.25%)
Dec 22, 2021	29.03	29.08	28.58	29.02	245,222	+0.29(+1.02%)
Dec 21, 2021	28.72	28.96	28.30	28.72	253,043	+0.32(+1.11%)
Dec 20, 2021	28.12	28.48	27.40	28.41	302,560	-0.15(-0.52%)
Dec 17, 2021	28.28	29.24	28.01	28.56	897,744	+0.13(+0.46%)
Dec 16, 2021	29.05	29.05	28.21	28.43	302,226	-0.32(-1.10%)
Dec 15, 2021	27.90	28.84	27.73	28.74	292,314	+0.94(+3.37%)
Dec 14, 2021	28.93	28.93	27.45	27.81	417,289	-0.12(-0.43%)
Dec 13, 2021	28.21	28.51	27.77	27.93	287,001	-0.48(-1.70%)
Dec 10, 2021	27.62	28.46	27.59	28.41	295,766	+0.79(+2.85%)
Dec 09, 2021	27.95	27.99	27.44	27.62	201,131	-0.39(-1.39%)
Dec 08, 2021	27.58	28.07	27.42	28.01	236,469	+0.47(+1.72%)
Dec 07, 2021	27.09	27.58	26.98	27.54	337,317	+0.60(+2.24%)
Dec 06, 2021	26.94	27.06	26.32	26.94	545,692	+0.33(+1.25%)
Dec 03, 2021	28.19	28.19	26.32	26.60	691,149	-1.50(-5.34%)
Dec 02, 2021	27.01	28.16	26.90	28.10	429,379	+1.15(+4.26%)

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.