Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	27.13	27.73	27.07	27.24	8,108,485	-1.01(-3.57%)
Feb 25, 2022	27.88	28.27	27.92	28.24	4,906,739	+0.87(+3.19%)
Feb 24, 2022	26.55	27.43	26.54	27.37	7,996,837	-0.73(-2.60%)
Feb 23, 2022	28.73	28.81	28.07	28.10	4,189,374	-0.27(-0.95%)
Feb 22, 2022	28.39	28.66	28.11	28.37	3,583,490	-0.56(-1.93%)
Feb 18, 2022				28.93	0	-0.03(-0.09%)
Feb 17, 2022	29.31	29.32	28.96	28.96	1,974,726	-0.61(-2.07%)
Feb 16, 2022	29.29	29.65	29.29	29.57	1,943,917	+0.13(+0.43%)
Feb 15, 2022	29.24	29.47	29.20	29.44	1,423,575	+0.82(+2.86%)
Feb 14, 2022	28.69	28.78	28.38	28.62	3,354,397	-0.31(-1.06%)
Feb 11, 2022	29.49	29.59	28.82	28.93	4,538,642	-0.72(-2.43%)
Feb 10, 2022	29.50	30.05	29.49	29.65	2,730,134	-0.23(-0.78%)
Feb 09, 2022	29.62	29.88	29.61	29.88	2,156,523	+0.77(+2.66%)
Feb 08, 2022	28.87	29.12	28.76	29.11	2,017,540	+0.16(+0.56%)
Feb 07, 2022	28.86	29.10	28.83	28.95	4,488,739	-0.50(-1.68%)
Feb 04, 2022	29.35	29.60	29.25	29.44	1,881,415	-0.23(-0.79%)
Feb 03, 2022	29.81	29.89	29.68	29.68	3,040,463	-0.15(-0.51%)
Feb 02, 2022	29.94	29.96	29.74	29.83	1,924,583	+0.24(+0.82%)
Feb 01, 2022	29.45	29.60	29.34	29.59	2,413,192	+0.39(+1.33%)
Jan 31, 2022	28.76	29.22		29.20	1,397,892	+0.44(+1.53%)
Jan 28, 2022	28.58	28.76	28.34	28.76	1,821,886	+0.06(+0.22%)
Jan 27, 2022	28.92	29.04	28.58	28.69	2,521,163	+0.00(+0.00%)
Jan 26, 2022	28.97	29.18	28.56	28.69	3,036,481	+0.27(+0.95%)
Jan 25, 2022	28.31	28.61	28.03	28.42	2,479,781	-0.46(-1.59%)
Jan 24, 2022	28.53	28.89	28.01	28.88	4,259,369	-0.30(-1.02%)
Jan 21, 2022	29.44	29.49	29.18	29.18	1,901,126	-0.32(-1.10%)
Jan 20, 2022	29.88	30.04	29.49	29.50	1,513,222	-0.25(-0.85%)
Jan 19, 2022	29.92	29.95	29.71	29.76	1,611,928	-0.05(-0.18%)
Jan 18, 2022	29.87	29.95	29.76	29.81	3,677,601	-0.35(-1.16%)
Jan 14, 2022				30.16	0	-0.10(-0.33%)
Jan 13, 2022	30.50	30.56	30.23	30.26	2,243,398	-0.14(-0.47%)
Jan 12, 2022	30.14	30.42	30.10	30.41	1,373,619	+0.36(+1.20%)
Jan 11, 2022	29.78	30.05	29.68	30.05	939,358	+0.27(+0.91%)
Jan 10, 2022	29.68	29.81	29.50	29.77	1,969,443	-0.14(-0.45%)
Jan 07, 2022	29.79	29.96	29.69	29.91	966,369	-0.01(-0.03%)
Jan 06, 2022	30.09	30.16	29.83	29.92	3,885,943	-0.09(-0.30%)
Jan 05, 2022	30.45	30.53	30.01	30.01	764,287	-0.16(-0.54%)
Jan 04, 2022	30.22	30.32	30.08	30.17	714,294	+0.15(+0.51%)
Jan 03, 2022	29.97	30.04	29.86	30.02	1,007,431	+0.48(+1.62%)
Dec 31, 2021	29.48	29.66	29.45	29.54	729,026	+0.05(+0.18%)
Dec 30, 2021	29.59	29.65	29.46	29.49	615,598	-0.17(-0.58%)
Dec 29, 2021	29.55	29.68	29.52	29.66	485,708	+0.03(+0.09%)
Dec 28, 2021	29.61	29.68	29.57	29.63	581,356	+0.05(+0.18%)
Dec 27, 2021	29.41	29.58	29.39	29.58	629,517	+0.33(+1.14%)
Dec 23, 2021	29.05	29.31	29.04	29.24	529,345	+0.14(+0.50%)
Dec 22, 2021	28.80	29.12	28.78	29.10	639,527	+0.25(+0.87%)
Dec 21, 2021	28.59	28.86	28.54	28.85	875,340	+0.43(+1.52%)
Dec 20, 2021	28.21	28.42	28.11	28.42	1,309,047	-0.05(-0.16%)
Dec 17, 2021	28.63	28.69	28.45	28.46	1,267,081	-0.41(-1.40%)
Dec 16, 2021	28.98	29.02	28.76	28.87	2,169,879	-0.11(-0.37%)
Dec 15, 2021	28.68	28.99	28.56	28.97	1,675,206	+0.36(+1.26%)
Dec 14, 2021	28.60	28.81	28.49	28.61	1,493,316	+0.04(+0.16%)
Dec 13, 2021	28.75	28.78	28.54	28.57	942,623	-0.36(-1.24%)
Dec 10, 2021	28.91	28.95	28.81	28.93	579,070	+0.12(+0.43%)
Dec 09, 2021	28.94	28.94	28.78	28.80	679,278	-0.28(-0.95%)
Dec 08, 2021	29.09	29.09	28.96	29.08	661,186	-0.08(-0.27%)
Dec 07, 2021	29.00	29.21	29.00	29.16	1,743,071	+0.51(+1.77%)
Dec 06, 2021	28.41	28.69	28.31	28.65	1,158,158	+0.60(+2.15%)
Dec 03, 2021	28.30	28.31	27.87	28.05	1,230,419	-0.14(-0.50%)
Dec 02, 2021	28.12	28.32	28.07	28.19	1,247,897	+0.40(+1.44%)

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.