Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	27.79	28.40	27.73	27.90	7,916,389	-1.03(-3.57%)
Feb 25, 2022	28.56	28.96	28.60	28.93	4,790,495	+0.89(+3.19%)
Feb 24, 2022	27.20	28.10	27.19	28.04	7,807,386	-0.75(-2.60%)
Feb 23, 2022	29.43	29.51	28.75	28.78	4,090,125	-0.28(-0.95%)
Feb 22, 2022	29.08	29.35	28.79	29.06	3,498,594	-0.57(-1.93%)
Feb 18, 2022				29.63	0	-0.03(-0.09%)
Feb 17, 2022	30.02	30.04	29.66	29.66	1,927,944	-0.63(-2.07%)
Feb 16, 2022	30.00	30.37	30.00	30.29	1,897,864	+0.13(+0.43%)
Feb 15, 2022	29.95	30.18	29.91	30.16	1,389,850	+0.84(+2.86%)
Feb 14, 2022	29.38	29.48	29.07	29.32	3,274,928	-0.31(-1.06%)
Feb 11, 2022	30.20	30.31	29.52	29.63	4,431,118	-0.74(-2.43%)
Feb 10, 2022	30.21	30.78	30.20	30.37	2,665,455	-0.24(-0.78%)
Feb 09, 2022	30.34	30.61	30.33	30.61	2,105,433	+0.79(+2.66%)
Feb 08, 2022	29.57	29.82	29.46	29.82	1,969,743	+0.17(+0.56%)
Feb 07, 2022	29.56	29.81	29.53	29.65	4,382,398	-0.51(-1.68%)
Feb 04, 2022	30.06	30.32	29.96	30.16	1,836,843	-0.24(-0.79%)
Feb 03, 2022	30.53	30.61	30.40	30.40	2,968,432	-0.16(-0.51%)
Feb 02, 2022	30.66	30.69	30.46	30.55	1,878,988	+0.25(+0.82%)
Feb 01, 2022	30.17	30.32	30.05	30.30	2,356,022	+0.40(+1.33%)
Jan 31, 2022	29.46	29.93		29.91	1,364,775	+0.45(+1.53%)
Jan 28, 2022	29.27	29.46	29.03	29.46	1,778,724	+0.06(+0.22%)
Jan 27, 2022	29.62	29.74	29.27	29.39	2,461,434	+0.00(+0.00%)
Jan 26, 2022	29.68	29.89	29.25	29.39	2,964,545	+0.28(+0.95%)
Jan 25, 2022	28.99	29.31	28.71	29.11	2,421,034	-0.47(-1.59%)
Jan 24, 2022	29.22	29.59	28.69	29.58	4,158,461	-0.30(-1.02%)
Jan 21, 2022	30.16	30.21	29.89	29.89	1,856,087	-0.33(-1.10%)
Jan 20, 2022	30.61	30.77	30.20	30.22	1,477,372	-0.26(-0.85%)
Jan 19, 2022	30.64	30.68	30.43	30.48	1,573,740	-0.06(-0.18%)
Jan 18, 2022	30.60	30.68	30.48	30.53	3,590,476	-0.36(-1.16%)
Jan 14, 2022				30.89	0	-0.10(-0.33%)
Jan 13, 2022	31.24	31.30	30.96	31.00	2,190,250	-0.15(-0.47%)
Jan 12, 2022	30.87	31.16	30.83	31.14	1,341,077	+0.37(+1.20%)
Jan 11, 2022	30.51	30.78	30.40	30.77	917,104	+0.28(+0.91%)
Jan 10, 2022	30.40	30.53	30.22	30.50	1,922,785	-0.14(-0.45%)
Jan 07, 2022	30.52	30.69	30.41	30.64	943,475	-0.01(-0.03%)
Jan 06, 2022	30.82	30.89	30.56	30.64	3,793,882	-0.09(-0.30%)
Jan 05, 2022	31.19	31.27	30.74	30.74	746,180	-0.17(-0.54%)
Jan 04, 2022	30.95	31.06	30.81	30.90	697,372	+0.16(+0.51%)
Jan 03, 2022	30.70	30.76	30.59	30.75	983,564	+0.49(+1.62%)
Dec 31, 2021	30.19	30.38	30.17	30.26	711,755	+0.06(+0.18%)
Dec 30, 2021	30.30	30.37	30.18	30.20	601,014	-0.18(-0.58%)
Dec 29, 2021	30.27	30.40	30.24	30.38	474,201	+0.03(+0.09%)
Dec 28, 2021	30.33	30.40	30.29	30.35	567,583	+0.06(+0.18%)
Dec 27, 2021	30.13	30.29	30.10	30.29	614,603	+0.34(+1.14%)
Dec 23, 2021	29.76	30.02	29.74	29.95	516,804	+0.15(+0.50%)
Dec 22, 2021	29.50	29.82	29.47	29.81	624,377	+0.26(+0.87%)
Dec 21, 2021	29.28	29.56	29.23	29.55	854,602	+0.44(+1.52%)
Dec 20, 2021	28.89	29.10	28.79	29.10	1,278,034	-0.05(-0.16%)
Dec 17, 2021	29.33	29.38	29.14	29.15	1,237,063	-0.41(-1.40%)
Dec 16, 2021	29.69	29.72	29.46	29.57	2,118,472	-0.11(-0.37%)
Dec 15, 2021	29.37	29.70	29.25	29.68	1,635,519	+0.37(+1.26%)
Dec 14, 2021	29.29	29.51	29.18	29.31	1,457,939	+0.05(+0.16%)
Dec 13, 2021	29.45	29.47	29.23	29.26	920,292	-0.37(-1.24%)
Dec 10, 2021	29.61	29.66	29.51	29.63	565,351	+0.13(+0.43%)
Dec 09, 2021	29.65	29.65	29.48	29.50	663,185	-0.28(-0.95%)
Dec 08, 2021	29.79	29.79	29.66	29.78	645,522	-0.08(-0.27%)
Dec 07, 2021	29.70	29.92	29.70	29.87	1,701,776	+0.52(+1.77%)
Dec 06, 2021	29.10	29.39	29.00	29.35	1,130,720	+0.62(+2.15%)
Dec 03, 2021	28.98	28.99	28.54	28.73	1,201,270	-0.15(-0.50%)
Dec 02, 2021	28.80	29.01	28.75	28.87	1,218,333	+0.41(+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.