Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.29	25.95	25.13	25.70	13,131,802	-0.59(-2.26%)
Feb 25, 2022	25.88	26.48	25.86	26.29	10,764,642	+0.52(+2.04%)
Feb 24, 2022	23.98	25.86	23.96	25.77	19,246,440	+0.38(+1.48%)
Feb 23, 2022	26.50	26.52	25.33	25.39	10,633,248	-0.73(-2.79%)
Feb 22, 2022	25.96	26.39	25.43	26.12	15,154,882	+0.06(+0.23%)
Feb 18, 2022				26.06	0	-0.32(-1.21%)
Feb 17, 2022	27.23	27.29	26.27	26.38	13,200,468	-1.66(-5.90%)
Feb 16, 2022	27.30	28.08	27.01	28.04	9,903,184	+0.54(+1.95%)
Feb 15, 2022	27.33	27.52	27.02	27.50	12,914,296	+1.09(+4.11%)
Feb 14, 2022	26.40	26.56	25.55	26.41	16,773,256	-0.01(-0.02%)
Feb 11, 2022	28.35	28.46	26.00	26.42	25,963,994	-1.86(-6.58%)
Feb 10, 2022	28.97	29.70	27.95	28.28	13,645,576	-1.45(-4.88%)
Feb 09, 2022	29.57	29.75	29.43	29.73	6,902,810	+0.53(+1.82%)
Feb 08, 2022	28.66	29.23	28.41	29.20	6,719,328	+0.68(+2.37%)
Feb 07, 2022	28.48	28.84	28.30	28.52	8,560,570	+0.43(+1.53%)
Feb 04, 2022	27.80	28.57	27.41	28.09	10,983,436	+0.41(+1.48%)
Feb 03, 2022	28.50	28.95	27.53	27.68	11,678,016	-1.80(-6.10%)
Feb 02, 2022	29.27	29.55	28.88	29.48	8,396,638	+0.34(+1.15%)
Feb 01, 2022	28.41	29.20	28.01	29.15	7,281,396	+1.04(+3.70%)
Jan 31, 2022	27.08	28.14		28.11	7,469,594	+0.91(+3.33%)
Jan 28, 2022	26.65	27.29	26.10	27.20	14,649,194	+0.83(+3.15%)
Jan 27, 2022	27.16	27.41	26.05	26.38	18,851,114	-0.07(-0.28%)
Jan 26, 2022	27.33	27.93	26.36	26.45	31,480,690	-0.28(-1.03%)
Jan 25, 2022	25.89	27.15	25.41	26.73	23,611,772	-0.02(-0.07%)
Jan 24, 2022	26.07	27.10	24.42	26.75	38,847,552	-0.41(-1.51%)
Jan 21, 2022	28.20	28.50	27.12	27.16	22,013,208	-1.33(-4.67%)
Jan 20, 2022	29.45	29.98	28.35	28.48	10,445,006	-0.61(-2.08%)
Jan 19, 2022	29.75	29.81	28.95	29.09	13,416,636	-0.41(-1.41%)
Jan 18, 2022	29.98	30.00	29.30	29.50	13,911,858	-1.12(-3.66%)
Jan 14, 2022				30.62	0	+0.17(+0.56%)
Jan 13, 2022	31.45	31.59	30.29	30.45	9,064,948	-0.94(-2.98%)
Jan 12, 2022	31.45	31.70	31.08	31.39	7,122,084	+0.16(+0.51%)
Jan 11, 2022	30.50	31.27	30.15	31.23	10,174,696	+0.57(+1.86%)
Jan 10, 2022	29.84	30.75	28.97	30.66	15,216,532	+0.23(+0.76%)
Jan 07, 2022	30.00	30.48	29.62	30.43	8,019,600	+0.42(+1.41%)
Jan 06, 2022	30.00	30.43	29.74	30.00	8,887,510	-0.09(-0.28%)
Jan 05, 2022	31.18	31.55	30.04	30.09	8,675,474	-1.21(-3.85%)
Jan 04, 2022	31.40	31.44	30.83	31.30	4,778,080	+0.01(+0.03%)
Jan 03, 2022	30.98	31.30	30.66	31.29	5,411,842	+0.51(+1.66%)
Dec 31, 2021	30.66	30.89	30.50	30.77	3,836,962	+0.13(+0.42%)
Dec 30, 2021	30.70	30.98	30.48	30.64	3,404,994	+0.04(+0.13%)
Dec 29, 2021	30.27	30.75	30.09	30.61	3,933,030	+0.34(+1.14%)
Dec 28, 2021	29.94	30.26	29.80	30.26	5,505,942	+0.40(+1.34%)
Dec 27, 2021	29.63	29.95	29.43	29.86	5,119,758	+0.35(+1.19%)
Dec 23, 2021	29.51	29.69	29.44	29.51	6,279,054	+0.15(+0.51%)
Dec 22, 2021	28.56	29.37	28.56	29.36	6,594,492	+0.88(+3.11%)
Dec 21, 2021	28.32	28.68	27.98	28.48	8,161,034	+0.61(+2.17%)
Dec 20, 2021	27.07	27.96	26.50	27.87	15,345,736	-0.47(-1.66%)
Dec 17, 2021	28.29	28.95	27.92	28.34	13,476,592	-0.49(-1.70%)
Dec 16, 2021	29.73	29.84	28.34	28.83	11,667,946	-0.66(-2.22%)
Dec 15, 2021	28.41	29.52	27.80	29.48	13,825,010	+1.00(+3.49%)
Dec 14, 2021	28.23	28.62	27.78	28.49	8,630,448	-0.23(-0.80%)
Dec 13, 2021	29.18	29.20	28.55	28.72	7,508,718	-0.55(-1.86%)
Dec 10, 2021	29.07	29.34	28.62	29.27	7,817,352	+0.85(+2.99%)
Dec 09, 2021	28.80	29.04	28.10	28.41	8,058,682	-0.40(-1.39%)
Dec 08, 2021	28.11	28.85	27.94	28.82	6,793,896	+0.83(+2.95%)
Dec 07, 2021	27.33	28.16	27.29	27.99	11,458,714	+1.43(+5.40%)
Dec 06, 2021	25.98	26.59	25.55	26.55	18,190,434	+1.02(+3.99%)
Dec 03, 2021	26.83	26.92	24.42	25.54	25,137,042	-1.14(-4.29%)
Dec 02, 2021	26.36	26.96	26.12	26.68	15,809,790	+0.78(+3.01%)

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.