Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.83	30.32	29.50	30.30	1,413,413	+0.28(+0.93%)
Feb 25, 2022	29.31	30.07	29.57	30.02	1,126,173	+0.87(+3.00%)
Feb 24, 2022	30.18	30.18	28.59	29.14	3,301,432	-0.45(-1.52%)
Feb 23, 2022	29.57	29.84	29.45	29.59	754,322	+0.21(+0.71%)
Feb 22, 2022	30.45	30.45	29.06	29.39	849,826	-0.39(-1.30%)
Feb 18, 2022				29.77	0	-0.23(-0.78%)
Feb 17, 2022	30.14	30.28	29.82	30.01	993,626	-0.08(-0.27%)
Feb 16, 2022	30.01	30.50	29.95	30.09	1,042,698	+0.27(+0.91%)
Feb 15, 2022	29.59	29.86	29.33	29.82	1,299,064	-0.34(-1.14%)
Feb 14, 2022	30.66	30.66	29.85	30.16	1,419,881	-0.56(-1.82%)
Feb 11, 2022	30.24	30.78	30.14	30.72	1,691,037	+0.67(+2.22%)
Feb 10, 2022	30.02	30.53	29.91	30.05	693,947	-0.14(-0.48%)
Feb 09, 2022	29.98	30.39	29.90	30.20	567,879	+0.32(+1.06%)
Feb 08, 2022	30.31	30.41	29.71	29.88	1,075,615	-0.56(-1.84%)
Feb 07, 2022	30.03	30.68	29.91	30.44	974,724	+0.31(+1.02%)
Feb 04, 2022	30.01	30.47	29.88	30.14	1,258,651	+0.49(+1.64%)
Feb 03, 2022	29.78	29.89	29.46	29.65	1,551,514	-0.25(-0.84%)
Feb 02, 2022	29.80	29.94	29.41	29.90	1,155,617	+0.12(+0.39%)
Feb 01, 2022	28.88	29.84	28.82	29.78	1,270,372	+0.89(+3.09%)
Jan 31, 2022	28.79	29.03		28.89	676,039	+0.12(+0.41%)
Jan 28, 2022	28.74	29.00	28.30	28.77	859,803	-0.17(-0.59%)
Jan 27, 2022	29.25	29.41	28.54	28.95	1,001,126	+0.26(+0.91%)
Jan 26, 2022	29.02	29.20	28.42	28.68	954,265	+0.12(+0.41%)
Jan 25, 2022	27.53	28.69	27.18	28.57	1,396,353	+0.90(+3.26%)
Jan 24, 2022	27.05	27.72	26.59	27.66	1,732,576	-0.07(-0.26%)
Jan 21, 2022	28.08	28.11	27.53	27.74	1,790,468	-0.60(-2.10%)
Jan 20, 2022	28.51	28.95	28.28	28.33	1,535,435	-0.38(-1.32%)
Jan 19, 2022	29.06	29.06	28.43	28.71	970,924	-0.05(-0.19%)
Jan 18, 2022	28.82	29.03	28.40	28.76	1,553,933	+0.16(+0.57%)
Jan 14, 2022				28.60	0	+0.60(+2.12%)
Jan 13, 2022	28.09	28.31	27.91	28.01	1,464,370	-0.05(-0.19%)
Jan 12, 2022	28.02	28.19	27.93	28.06	1,277,151	+0.24(+0.88%)
Jan 11, 2022	27.14	27.84	27.05	27.82	1,208,605	+0.83(+3.07%)
Jan 10, 2022	27.04	27.12	26.67	26.99	697,183	-0.05(-0.20%)
Jan 07, 2022	26.75	27.08	26.60	27.04	708,488	+0.37(+1.39%)
Jan 06, 2022	26.62	26.79	26.33	26.67	491,458	+0.55(+2.11%)
Jan 05, 2022	26.46	26.67	26.12	26.12	1,851,722	+0.01(+0.03%)
Jan 04, 2022	25.71	26.26	25.65	26.11	1,686,392	+0.64(+2.51%)
Jan 03, 2022	24.85	25.52	24.85	25.47	2,775,967	+0.67(+2.69%)
Dec 31, 2021	24.75	24.95	24.72	24.81	564,841	+0.05(+0.22%)
Dec 30, 2021	24.96	25.08	24.74	24.75	549,117	-0.14(-0.58%)
Dec 29, 2021	24.98	25.12	24.82	24.90	1,302,985	-0.16(-0.65%)
Dec 28, 2021	25.20	25.27	24.96	25.06	1,391,459	-0.06(-0.25%)
Dec 27, 2021	24.69	25.14	24.40	25.12	552,778	+0.43(+1.75%)
Dec 23, 2021	24.74	24.94	24.68	24.69	542,190	+0.07(+0.29%)
Dec 22, 2021	24.39	24.72	24.19	24.62	473,090	+0.22(+0.89%)
Dec 21, 2021	24.08	24.49	24.08	24.40	495,624	+0.62(+2.62%)
Dec 20, 2021	23.50	23.79	23.27	23.78	650,508	-0.25(-1.05%)
Dec 17, 2021	24.35	24.37	23.90	24.03	962,632	-0.49(-1.99%)
Dec 16, 2021	24.54	24.90	24.47	24.52	1,455,287	+0.18(+0.74%)
Dec 15, 2021	24.33	24.43	23.84	24.34	1,543,585	+0.00(+0.00%)
Dec 14, 2021	24.28	24.68	24.28	24.34	7,575,151	-0.11(-0.44%)
Dec 13, 2021	24.85	24.87	24.36	24.45	555,159	-0.66(-2.63%)
Dec 10, 2021	25.16	25.16	24.78	25.11	494,015	+0.18(+0.74%)
Dec 09, 2021	25.04	25.04	24.82	24.92	951,105	-0.31(-1.22%)
Dec 08, 2021	25.34	25.48	25.21	25.23	562,089	+0.00(+0.00%)
Dec 07, 2021	25.12	25.43	25.02	25.23	972,656	+0.51(+2.07%)
Dec 06, 2021	24.67	24.92	24.51	24.72	774,174	+0.46(+1.89%)
Dec 03, 2021	24.82	24.82	24.08	24.26	2,280,392	-0.18(-0.76%)
Dec 02, 2021	23.84	24.52	23.65	24.45	1,498,236	+0.77(+3.27%)

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.