Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	28.44	28.59	27.49	27.92	529,628	-0.73(-2.54%)
Feb 25, 2022	27.60	28.67	27.86	28.65	278,614	+1.25(+4.57%)
Feb 24, 2022	26.24	27.51	25.50	27.40	387,274	+0.67(+2.52%)
Feb 23, 2022	27.09	28.01	26.67	26.73	325,526	-0.01(-0.04%)
Feb 22, 2022	27.43	27.72	26.59	26.73	359,968	-0.82(-2.98%)
Feb 18, 2022				27.56	0	-0.50(-1.76%)
Feb 17, 2022	28.68	28.90	27.92	28.05	175,691	-0.51(-1.78%)
Feb 16, 2022	28.23	28.65	28.00	28.56	174,807	+0.37(+1.32%)
Feb 15, 2022	28.33	28.65	28.07	28.19	192,028	+0.24(+0.87%)
Feb 14, 2022	28.59	28.82	27.83	27.94	215,155	-0.55(-1.93%)
Feb 11, 2022	28.77	29.14	28.08	28.50	207,032	-0.30(-1.04%)
Feb 10, 2022	29.01	29.98	28.63	28.79	327,212	-0.21(-0.71%)
Feb 09, 2022	28.69	29.19	28.69	29.00	260,722	+0.59(+2.07%)
Feb 08, 2022	27.69	28.50	27.69	28.41	172,749	+0.62(+2.21%)
Feb 07, 2022	27.90	28.10	27.63	27.80	256,385	-0.08(-0.30%)
Feb 04, 2022	28.84	28.84	27.44	27.88	279,518	-0.89(-3.08%)
Feb 03, 2022	29.14		28.67	28.77	213,132	-0.40(-1.37%)
Feb 02, 2022	28.51	29.49	28.40	29.17	378,420	+0.83(+2.93%)
Feb 01, 2022	28.59	28.59	27.91	28.34	274,584	-0.09(-0.33%)
Jan 31, 2022	27.52	28.45		28.43	234,023	+0.93(+3.39%)
Jan 28, 2022	27.14	27.51	26.36	27.50	287,964	+0.35(+1.31%)
Jan 27, 2022	27.55	28.09	27.06	27.14	199,192	-0.22(-0.82%)
Jan 26, 2022	28.50	28.96	27.20	27.37	447,320	-1.46(-5.05%)
Jan 25, 2022	27.53	28.97	26.83	28.82	685,648	+1.16(+4.18%)
Jan 24, 2022	27.66	27.85	26.55	27.66	503,035	-0.43(-1.53%)
Jan 21, 2022	27.74	28.80	27.65	28.09	332,482	+0.06(+0.20%)
Jan 20, 2022	29.18	29.48	27.94	28.04	468,858	-1.15(-3.95%)
Jan 19, 2022	30.03	30.23	29.13	29.19	273,670	-0.84(-2.79%)
Jan 18, 2022	30.77	30.86	29.93	30.03	315,227	-0.74(-2.39%)
Jan 14, 2022				30.76	0	-0.48(-1.52%)
Jan 13, 2022	30.45	31.47	30.18	31.24	432,823	+1.15(+3.81%)
Jan 12, 2022	29.78	30.49	29.72	30.09	318,914	+0.48(+1.64%)
Jan 11, 2022	29.21	29.71	28.87	29.61	234,873	+0.31(+1.05%)
Jan 10, 2022	29.66	29.70	28.86	29.30	404,230	-0.57(-1.90%)
Jan 07, 2022	30.48	30.60	29.54	29.87	335,831	-0.58(-1.90%)
Jan 06, 2022	31.20	31.25	30.28	30.45	381,982	-0.82(-2.62%)
Jan 05, 2022	32.43	32.54	31.11	31.27	484,330	-1.19(-3.67%)
Jan 04, 2022	31.51	32.67	31.37	32.46	439,084	+1.14(+3.63%)
Jan 03, 2022	31.83	32.34	30.59	31.32	523,212	-0.12(-0.38%)
Dec 31, 2021	31.06	31.67	30.95	31.44	366,751	+0.47(+1.50%)
Dec 30, 2021	31.34	31.63	30.87	30.98	304,330	-0.45(-1.42%)
Dec 29, 2021	31.07	31.45	30.80	31.43	350,280	+0.44(+1.41%)
Dec 28, 2021	30.31	31.15	30.27	30.99	372,386	+0.53(+1.74%)
Dec 27, 2021	29.72	30.47	29.64	30.46	412,830	+0.98(+3.32%)
Dec 23, 2021	29.25	29.76	28.97	29.48	336,157	+0.36(+1.25%)
Dec 22, 2021	29.12	29.18	28.68	29.12	244,398	+0.29(+1.02%)
Dec 21, 2021	28.82	29.06	28.39	28.82	252,193	+0.32(+1.11%)
Dec 20, 2021	28.22	28.58	27.49	28.51	301,544	-0.15(-0.52%)
Dec 17, 2021	28.38	29.34	28.11	28.65	894,728	+0.13(+0.46%)
Dec 16, 2021	29.15	29.15	28.31	28.52	301,211	-0.32(-1.10%)
Dec 15, 2021	27.99	28.93	27.82	28.84	291,332	+0.94(+3.37%)
Dec 14, 2021	29.03	29.03	27.55	27.90	415,888	-0.12(-0.43%)
Dec 13, 2021	28.31	28.61	27.86	28.02	286,037	-0.48(-1.70%)
Dec 10, 2021	27.71	28.55	27.69	28.51	294,772	+0.79(+2.85%)
Dec 09, 2021	28.04	28.09	27.53	27.71	200,456	-0.39(-1.39%)
Dec 08, 2021	27.68	28.16	27.51	28.11	235,675	+0.47(+1.72%)
Dec 07, 2021	27.18	27.68	27.07	27.63	336,184	+0.60(+2.24%)
Dec 06, 2021	27.03	27.15	26.41	27.03	543,859	+0.33(+1.25%)
Dec 03, 2021	28.28	28.28	26.41	26.69	688,827	-1.51(-5.34%)
Dec 02, 2021	27.10	28.25	26.99	28.20	427,937	+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.