Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	27.73	28.78	27.55	28.77	3,831,896	+0.49(+1.74%)
Feb 25, 2022	28.78	28.76	28.02	28.28	3,121,429	+0.14(+0.51%)
Feb 24, 2022	28.52	28.81	27.48	28.14	2,546,901	-1.78(-5.95%)
Feb 23, 2022	30.85	30.87	29.81	29.92	1,215,398	-0.60(-1.96%)
Feb 22, 2022	30.38	30.71	30.22	30.51	900,892	+0.14(+0.47%)
Feb 18, 2022				30.37	0	-0.44(-1.41%)
Feb 17, 2022	31.26	31.55	30.76	30.81	653,245	-0.80(-2.52%)
Feb 16, 2022	30.83	31.79	30.62	31.60	1,151,004	+0.70(+2.27%)
Feb 15, 2022	30.96	31.26	30.77	30.90	1,921,099	+0.21(+0.68%)
Feb 14, 2022	30.83	31.03	30.29	30.69	2,541,850	-0.03(-0.09%)
Feb 11, 2022	31.44	31.62	30.44	30.72	1,281,492	-1.03(-3.25%)
Feb 10, 2022	32.45	32.96	31.61	31.75	1,564,989	-0.98(-2.98%)
Feb 09, 2022	32.19	32.77	32.16	32.73	1,574,851	+0.71(+2.22%)
Feb 08, 2022	31.36	32.06	31.32	32.02	1,105,492	+0.85(+2.74%)
Feb 07, 2022	31.01	31.31	30.56	31.17	2,715,006	+0.25(+0.80%)
Feb 04, 2022	30.47	31.12	30.47	30.92	2,113,927	+0.36(+1.18%)
Feb 03, 2022	31.00		30.31	30.56	881,366	-0.50(-1.62%)
Feb 02, 2022	31.26	31.36	30.67	31.06	1,226,219	-0.20(-0.64%)
Feb 01, 2022	30.79	31.31	30.61	31.26	1,375,383	+0.36(+1.17%)
Jan 31, 2022	30.48	30.90	30.04	30.90	2,455,325	+0.05(+0.15%)
Jan 28, 2022	30.21	30.85	29.85	30.85	1,556,235	+0.35(+1.15%)
Jan 27, 2022	30.73	31.18	30.15	30.50	2,639,578	+0.09(+0.28%)
Jan 26, 2022	30.96	31.30	30.13	30.42	1,399,985	-0.16(-0.53%)
Jan 25, 2022	30.60	30.83	29.66	30.58	1,279,916	-0.55(-1.77%)
Jan 24, 2022	29.66	31.27	29.45	31.13	1,337,079	+0.91(+3.01%)
Jan 21, 2022	29.96	30.68	29.81	30.22	942,674	+0.11(+0.38%)
Jan 20, 2022	30.72	31.16	30.11	30.11	885,378	-0.72(-2.34%)
Jan 19, 2022	31.49	31.55	30.74	30.83	1,129,986	-0.46(-1.48%)
Jan 18, 2022	30.84	31.65	30.54	31.29	1,087,160	+0.51(+1.66%)
Jan 14, 2022				30.78	0	+0.38(+1.25%)
Jan 13, 2022	30.29	30.68	30.27	30.40	953,902	+0.12(+0.41%)
Jan 12, 2022	30.53	30.90	30.17	30.28	1,312,539	-0.01(-0.03%)
Jan 11, 2022	30.34	30.37	29.90	30.29	1,162,759	+0.14(+0.47%)
Jan 10, 2022	29.97	30.16	29.55	30.14	1,665,672	+0.17(+0.57%)
Jan 07, 2022	29.82	30.15	29.67	29.97	1,747,457	+0.12(+0.41%)
Jan 06, 2022	30.04	30.26	29.74	29.85	565,561	+0.04(+0.13%)
Jan 05, 2022	30.55	30.85	29.80	29.81	1,510,074	-0.54(-1.78%)
Jan 04, 2022	29.65	30.54	29.58	30.35	2,297,798	+0.97(+3.29%)
Jan 03, 2022	29.22	29.59	29.03	29.39	1,552,263	+0.40(+1.37%)
Dec 31, 2021	28.82	29.28	28.82	28.99	528,939	+0.10(+0.36%)
Dec 30, 2021	29.28	29.53	28.87	28.88	595,573	-0.31(-1.07%)
Dec 29, 2021	29.35	29.56	29.10	29.20	678,098	-0.08(-0.26%)
Dec 28, 2021	28.78	29.39	28.78	29.27	1,186,080	+0.43(+1.50%)
Dec 27, 2021	28.40	28.90	28.26	28.84	694,635	+0.40(+1.39%)
Dec 23, 2021	28.26	28.58	28.15	28.44	591,659	+0.42(+1.51%)
Dec 22, 2021	27.94	28.10	27.77	28.02	768,009	+0.03(+0.10%)
Dec 21, 2021	27.53	28.19	27.39	27.99	709,273	+0.84(+3.08%)
Dec 20, 2021	27.00	27.21	26.50	27.15	1,498,571	-0.18(-0.65%)
Dec 17, 2021	27.75	27.96	27.18	27.33	3,085,796	-1.02(-3.59%)
Dec 16, 2021	28.82	29.15	28.30	28.35	1,443,273	-0.07(-0.23%)
Dec 15, 2021	28.31	28.53	27.75	28.42	1,524,698	+0.24(+0.83%)
Dec 14, 2021	28.37	29.10	28.10	28.18	2,389,421	-0.26(-0.93%)
Dec 13, 2021	28.77	29.25	27.92	28.44	2,229,025	-0.82(-2.80%)
Dec 10, 2021	29.64	29.66	28.97	29.26	567,202	-0.13(-0.45%)
Dec 09, 2021	29.44	29.79	29.38	29.39	693,220	-0.43(-1.45%)
Dec 08, 2021	30.00	30.08	29.52	29.83	502,543	+0.11(+0.38%)
Dec 07, 2021	29.70	30.11	29.60	29.71	568,169	+0.24(+0.83%)
Dec 06, 2021	29.01	29.81	28.72	29.47	1,138,119	+0.88(+3.10%)
Dec 03, 2021	29.14	29.18	28.30	28.58	581,303	-0.42(-1.46%)
Dec 02, 2021	28.07	29.13	27.90	29.01	714,087	+1.20(+4.30%)

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.