Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	28.45	28.60	27.49	27.92	529,572	-0.73(-2.54%)
Feb 25, 2022	27.61	28.67	27.86	28.65	278,585	+1.25(+4.57%)
Feb 24, 2022	26.24	27.51	25.50	27.40	387,233	+0.67(+2.52%)
Feb 23, 2022	27.09	28.02	26.67	26.73	325,491	-0.01(-0.04%)
Feb 22, 2022	27.43	27.72	26.59	26.74	359,930	-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	175,673	-0.51(-1.78%)
Feb 16, 2022	28.24	28.66	28.00	28.56	174,788	+0.37(+1.32%)
Feb 15, 2022	28.33	28.66	28.07	28.19	192,008	+0.24(+0.87%)
Feb 14, 2022	28.59	28.82	27.84	27.95	215,132	-0.55(-1.93%)
Feb 11, 2022	28.77	29.14	28.09	28.50	207,011	-0.30(-1.04%)
Feb 10, 2022	29.01	29.98	28.63	28.80	327,178	-0.21(-0.71%)
Feb 09, 2022	28.69	29.19	28.69	29.00	260,694	+0.59(+2.07%)
Feb 08, 2022	27.70	28.51	27.70	28.41	172,731	+0.62(+2.21%)
Feb 07, 2022	27.90	28.11	27.63	27.80	256,358	-0.08(-0.30%)
Feb 04, 2022	28.84	28.84	27.44	27.88	279,489	-0.89(-3.08%)
Feb 03, 2022	29.14		28.68	28.77	213,109	-0.40(-1.38%)
Feb 02, 2022	28.52	29.50	28.40	29.17	378,380	+0.83(+2.93%)
Feb 01, 2022	28.59	28.59	27.91	28.34	274,555	-0.09(-0.33%)
Jan 31, 2022	27.53	28.45		28.43	233,998	+0.93(+3.39%)
Jan 28, 2022	27.15	27.51	26.37	27.50	287,934	+0.35(+1.31%)
Jan 27, 2022	27.56	28.10	27.06	27.15	199,171	-0.22(-0.82%)
Jan 26, 2022	28.51	28.96	27.20	27.37	447,273	-1.46(-5.05%)
Jan 25, 2022	27.54	28.97	26.84	28.82	685,576	+1.16(+4.18%)
Jan 24, 2022	27.66	27.85	26.55	27.67	502,982	-0.43(-1.53%)
Jan 21, 2022	27.74	28.81	27.65	28.10	332,447	+0.06(+0.20%)
Jan 20, 2022	29.18	29.49	27.95	28.04	468,808	-1.15(-3.95%)
Jan 19, 2022	30.03	30.24	29.14	29.19	273,641	-0.84(-2.79%)
Jan 18, 2022	30.78	30.86	29.93	30.03	315,194	-0.74(-2.39%)
Jan 14, 2022				30.77	0	-0.48(-1.52%)
Jan 13, 2022	30.45	31.48	30.18	31.24	432,777	+1.15(+3.81%)
Jan 12, 2022	29.78	30.50	29.73	30.10	318,880	+0.48(+1.64%)
Jan 11, 2022	29.21	29.71	28.88	29.61	234,848	+0.31(+1.05%)
Jan 10, 2022	29.67	29.71	28.87	29.30	404,187	-0.57(-1.90%)
Jan 07, 2022	30.48	30.60	29.55	29.87	335,795	-0.58(-1.90%)
Jan 06, 2022	31.20	31.25	30.28	30.45	381,942	-0.82(-2.62%)
Jan 05, 2022	32.43	32.55	31.11	31.27	484,278	-1.19(-3.67%)
Jan 04, 2022	31.51	32.68	31.37	32.46	439,038	+1.14(+3.63%)
Jan 03, 2022	31.84	32.34	30.59	31.33	523,157	-0.12(-0.39%)
Dec 31, 2021	31.07	31.67	30.96	31.45	366,712	+0.47(+1.50%)
Dec 30, 2021	31.34	31.63	30.87	30.98	304,298	-0.45(-1.42%)
Dec 29, 2021	31.07	31.46	30.80	31.43	350,243	+0.44(+1.41%)
Dec 28, 2021	30.31	31.15	30.27	30.99	372,346	+0.53(+1.74%)
Dec 27, 2021	29.72	30.47	29.64	30.46	412,786	+0.98(+3.32%)
Dec 23, 2021	29.26	29.76	28.97	29.48	336,122	+0.36(+1.25%)
Dec 22, 2021	29.13	29.18	28.68	29.12	244,372	+0.29(+1.02%)
Dec 21, 2021	28.82	29.06	28.40	28.82	252,166	+0.32(+1.11%)
Dec 20, 2021	28.22	28.58	27.49	28.51	301,512	-0.15(-0.52%)
Dec 17, 2021	28.38	29.35	28.11	28.66	894,634	+0.13(+0.46%)
Dec 16, 2021	29.15	29.15	28.31	28.53	301,179	-0.32(-1.10%)
Dec 15, 2021	28.00	28.94	27.82	28.84	291,302	+0.94(+3.37%)
Dec 14, 2021	29.03	29.03	27.55	27.90	415,844	-0.12(-0.43%)
Dec 13, 2021	28.31	28.61	27.87	28.02	286,007	-0.48(-1.70%)
Dec 10, 2021	27.72	28.55	27.69	28.51	294,741	+0.79(+2.85%)
Dec 09, 2021	28.04	28.09	27.53	27.72	200,434	-0.39(-1.39%)
Dec 08, 2021	27.68	28.16	27.52	28.11	235,650	+0.47(+1.72%)
Dec 07, 2021	27.19	27.68	27.08	27.63	336,148	+0.60(+2.24%)
Dec 06, 2021	27.03	27.15	26.42	27.03	543,801	+0.33(+1.25%)
Dec 03, 2021	28.29	28.29	26.42	26.69	688,755	-1.51(-5.34%)
Dec 02, 2021	27.10	28.26	26.99	28.20	427,891	+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.