Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	28.35	28.49	27.40	27.82	531,469	-0.73(-2.54%)
Feb 25, 2022	27.51	28.57	27.76	28.55	279,583	+1.25(+4.57%)
Feb 24, 2022	26.15	27.41	25.41	27.30	388,620	+0.67(+2.52%)
Feb 23, 2022	27.00	27.92	26.58	26.63	326,658	-0.01(-0.03%)
Feb 22, 2022	27.33	27.62	26.49	26.64	361,219	-0.82(-2.98%)
Feb 18, 2022				27.46	0	-0.49(-1.77%)
Feb 17, 2022	28.58	28.80	27.82	27.95	176,302	-0.51(-1.78%)
Feb 16, 2022	28.14	28.55	27.90	28.46	175,415	+0.37(+1.32%)
Feb 15, 2022	28.23	28.55	27.97	28.09	192,696	+0.24(+0.87%)
Feb 14, 2022	28.49	28.72	27.74	27.85	215,903	-0.55(-1.93%)
Feb 11, 2022	28.67	29.04	27.99	28.40	207,752	-0.30(-1.04%)
Feb 10, 2022	28.91	29.87	28.53	28.69	328,350	-0.20(-0.71%)
Feb 09, 2022	28.59	29.08	28.59	28.90	261,628	+0.59(+2.07%)
Feb 08, 2022	27.60	28.41	27.60	28.31	173,350	+0.61(+2.21%)
Feb 07, 2022	27.80	28.01	27.53	27.70	257,276	-0.08(-0.30%)
Feb 04, 2022	28.74	28.74	27.35	27.78	280,490	-0.88(-3.08%)
Feb 03, 2022	29.04		28.57	28.67	213,873	-0.40(-1.38%)
Feb 02, 2022	28.41	29.39	28.30	29.07	379,735	+0.83(+2.93%)
Feb 01, 2022	28.49	28.49	27.81	28.24	275,539	-0.09(-0.33%)
Jan 31, 2022	27.43	28.35		28.33	234,837	+0.93(+3.39%)
Jan 28, 2022	27.05	27.41	26.27	27.40	288,965	+0.35(+1.31%)
Jan 27, 2022	27.46	28.00	26.96	27.05	199,885	-0.22(-0.82%)
Jan 26, 2022	28.41	28.86	27.10	27.27	448,875	-1.45(-5.05%)
Jan 25, 2022	27.44	28.87	26.74	28.72	688,032	+1.15(+4.18%)
Jan 24, 2022	27.56	27.75	26.45	27.57	504,784	-0.43(-1.53%)
Jan 21, 2022	27.64	28.70	27.55	28.00	333,638	+0.06(+0.20%)
Jan 20, 2022	29.07	29.38	27.85	27.94	470,488	-1.15(-3.95%)
Jan 19, 2022	29.92	30.13	29.03	29.09	274,621	-0.84(-2.79%)
Jan 18, 2022	30.67	30.75	29.82	29.92	316,323	-0.73(-2.39%)
Jan 14, 2022				30.66	0	-0.47(-1.52%)
Jan 13, 2022	30.34	31.36	30.07	31.13	434,327	+1.14(+3.81%)
Jan 12, 2022	29.67	30.39	29.62	29.99	320,023	+0.48(+1.64%)
Jan 11, 2022	29.11	29.61	28.77	29.51	235,689	+0.31(+1.05%)
Jan 10, 2022	29.56	29.60	28.76	29.20	405,635	-0.57(-1.90%)
Jan 07, 2022	30.37	30.49	29.44	29.77	336,998	-0.58(-1.90%)
Jan 06, 2022	31.09	31.14	30.17	30.34	383,310	-0.82(-2.62%)
Jan 05, 2022	32.32	32.43	31.00	31.16	486,013	-1.19(-3.67%)
Jan 04, 2022	31.40	32.56	31.26	32.35	440,611	+1.13(+3.63%)
Jan 03, 2022	31.72	32.23	30.48	31.21	525,031	-0.12(-0.39%)
Dec 31, 2021	30.95	31.56	30.84	31.33	368,026	+0.46(+1.50%)
Dec 30, 2021	31.23	31.52	30.76	30.87	305,388	-0.45(-1.42%)
Dec 29, 2021	30.96	31.34	30.69	31.32	351,498	+0.44(+1.41%)
Dec 28, 2021	30.20	31.04	30.17	30.88	373,681	+0.53(+1.74%)
Dec 27, 2021	29.62	30.36	29.53	30.35	414,265	+0.97(+3.32%)
Dec 23, 2021	29.15	29.65	28.87	29.38	337,326	+0.36(+1.25%)
Dec 22, 2021	29.02	29.08	28.58	29.01	245,248	+0.29(+1.02%)
Dec 21, 2021	28.72	28.96	28.30	28.72	253,069	+0.32(+1.11%)
Dec 20, 2021	28.12	28.48	27.40	28.41	302,592	-0.15(-0.52%)
Dec 17, 2021	28.28	29.24	28.01	28.55	897,839	+0.13(+0.46%)
Dec 16, 2021	29.05	29.05	28.21	28.43	302,258	-0.32(-1.10%)
Dec 15, 2021	27.90	28.83	27.72	28.74	292,345	+0.94(+3.37%)
Dec 14, 2021	28.93	28.93	27.45	27.80	417,333	-0.12(-0.43%)
Dec 13, 2021	28.21	28.51	27.77	27.92	287,031	-0.48(-1.70%)
Dec 10, 2021	27.62	28.45	27.59	28.41	295,797	+0.79(+2.85%)
Dec 09, 2021	27.94	27.99	27.43	27.62	201,153	-0.39(-1.39%)
Dec 08, 2021	27.58	28.06	27.42	28.01	236,494	+0.47(+1.72%)
Dec 07, 2021	27.09	27.58	26.98	27.54	337,352	+0.60(+2.24%)
Dec 06, 2021	26.93	27.05	26.32	26.93	545,750	+0.33(+1.25%)
Dec 03, 2021	28.18	28.18	26.32	26.60	691,222	-1.50(-5.34%)
Dec 02, 2021	27.01	28.16	26.90	28.10	429,424	+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.