Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.82	30.31	29.49	30.29	1,413,781	+0.28(+0.93%)
Feb 25, 2022	29.30	30.06	29.56	30.01	1,126,467	+0.87(+3.00%)
Feb 24, 2022	30.17	30.17	28.58	29.14	3,302,293	-0.45(-1.52%)
Feb 23, 2022	29.56	29.84	29.44	29.59	754,518	+0.21(+0.71%)
Feb 22, 2022	30.44	30.44	29.05	29.38	850,047	-0.39(-1.30%)
Feb 18, 2022				29.77	0	-0.23(-0.78%)
Feb 17, 2022	30.13	30.27	29.81	30.00	993,885	-0.08(-0.27%)
Feb 16, 2022	30.00	30.49	29.94	30.08	1,042,969	+0.27(+0.91%)
Feb 15, 2022	29.59	29.85	29.33	29.81	1,299,402	-0.34(-1.14%)
Feb 14, 2022	30.65	30.65	29.84	30.15	1,420,252	-0.56(-1.82%)
Feb 11, 2022	30.24	30.77	30.14	30.71	1,691,478	+0.67(+2.22%)
Feb 10, 2022	30.01	30.52	29.90	30.05	694,128	-0.14(-0.48%)
Feb 09, 2022	29.97	30.38	29.89	30.19	568,028	+0.32(+1.06%)
Feb 08, 2022	30.30	30.41	29.70	29.88	1,075,895	-0.56(-1.84%)
Feb 07, 2022	30.02	30.67	29.90	30.43	974,978	+0.31(+1.02%)
Feb 04, 2022	30.00	30.46	29.88	30.13	1,258,979	+0.49(+1.64%)
Feb 03, 2022	29.78	29.88	29.45	29.64	1,551,918	-0.25(-0.84%)
Feb 02, 2022	29.79	29.93	29.40	29.89	1,155,918	+0.12(+0.39%)
Feb 01, 2022	28.87	29.83	28.81	29.78	1,270,703	+0.89(+3.09%)
Jan 31, 2022	28.78	29.02		28.88	676,215	+0.12(+0.41%)
Jan 28, 2022	28.73	28.99	28.29	28.77	860,027	-0.17(-0.59%)
Jan 27, 2022	29.24	29.41	28.53	28.94	1,001,387	+0.26(+0.91%)
Jan 26, 2022	29.01	29.19	28.41	28.68	954,513	+0.12(+0.41%)
Jan 25, 2022	27.52	28.69	27.17	28.56	1,396,717	+0.90(+3.26%)
Jan 24, 2022	27.04	27.71	26.58	27.66	1,733,028	-0.07(-0.26%)
Jan 21, 2022	28.07	28.10	27.52	27.73	1,790,935	-0.59(-2.10%)
Jan 20, 2022	28.50	28.94	28.27	28.32	1,535,835	-0.38(-1.32%)
Jan 19, 2022	29.05	29.05	28.42	28.70	971,177	-0.05(-0.19%)
Jan 18, 2022	28.81	29.02	28.39	28.76	1,554,338	+0.16(+0.57%)
Jan 14, 2022				28.60	0	+0.59(+2.12%)
Jan 13, 2022	28.08	28.30	27.90	28.00	1,464,751	-0.05(-0.19%)
Jan 12, 2022	28.01	28.18	27.92	28.05	1,277,484	+0.24(+0.88%)
Jan 11, 2022	27.13	27.83	27.04	27.81	1,208,920	+0.83(+3.07%)
Jan 10, 2022	27.04	27.12	26.67	26.98	697,365	-0.05(-0.20%)
Jan 07, 2022	26.74	27.08	26.59	27.04	708,673	+0.37(+1.39%)
Jan 06, 2022	26.61	26.78	26.32	26.67	491,586	+0.55(+2.11%)
Jan 05, 2022	26.45	26.66	26.12	26.12	1,852,204	+0.01(+0.03%)
Jan 04, 2022	25.70	26.25	25.65	26.11	1,686,832	+0.64(+2.51%)
Jan 03, 2022	24.84	25.51	24.84	25.47	2,776,691	+0.67(+2.69%)
Dec 31, 2021	24.75	24.94	24.71	24.80	564,988	+0.05(+0.22%)
Dec 30, 2021	24.95	25.07	24.74	24.75	549,260	-0.14(-0.58%)
Dec 29, 2021	24.97	25.12	24.81	24.89	1,303,325	-0.16(-0.65%)
Dec 28, 2021	25.20	25.26	24.95	25.05	1,391,822	-0.06(-0.25%)
Dec 27, 2021	24.68	25.13	24.39	25.12	552,923	+0.43(+1.75%)
Dec 23, 2021	24.74	24.94	24.67	24.68	542,331	+0.07(+0.29%)
Dec 22, 2021	24.39	24.71	24.19	24.61	473,213	+0.22(+0.89%)
Dec 21, 2021	24.07	24.48	24.07	24.39	495,754	+0.62(+2.62%)
Dec 20, 2021	23.49	23.78	23.27	23.77	650,678	-0.25(-1.05%)
Dec 17, 2021	24.34	24.37	23.89	24.02	962,883	-0.49(-1.99%)
Dec 16, 2021	24.53	24.89	24.47	24.51	1,455,666	+0.18(+0.74%)
Dec 15, 2021	24.32	24.42	23.84	24.33	1,543,987	+0.00(+0.00%)
Dec 14, 2021	24.28	24.67	24.28	24.33	7,577,125	-0.11(-0.44%)
Dec 13, 2021	24.84	24.86	24.36	24.44	555,304	-0.66(-2.63%)
Dec 10, 2021	25.15	25.15	24.77	25.10	494,143	+0.18(+0.74%)
Dec 09, 2021	25.03	25.03	24.82	24.91	951,352	-0.31(-1.22%)
Dec 08, 2021	25.34	25.47	25.20	25.22	562,236	+0.00(+0.00%)
Dec 07, 2021	25.12	25.42	25.01	25.22	972,909	+0.51(+2.07%)
Dec 06, 2021	24.67	24.91	24.50	24.71	774,376	+0.46(+1.89%)
Dec 03, 2021	24.81	24.81	24.08	24.25	2,280,986	-0.18(-0.76%)
Dec 02, 2021	23.83	24.52	23.65	24.44	1,498,627	+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.