Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.52	33.64	32.40	33.23	3,198,255	-0.21(-0.64%)
Feb 25, 2022	31.77	33.61	31.61	33.44	3,926,612	+1.62(+5.09%)
Feb 24, 2022	30.69	31.91	30.43	31.82	2,762,754	+0.47(+1.49%)
Feb 23, 2022	31.71	32.04	31.30	31.35	2,541,364	-0.42(-1.33%)
Feb 22, 2022	31.88	32.33	31.65	31.78	2,513,554	-0.10(-0.30%)
Feb 18, 2022				31.87	0	-0.25(-0.77%)
Feb 17, 2022	31.26	32.62	30.81	32.12	5,194,343	+0.03(+0.08%)
Feb 16, 2022	31.18	32.23	31.10	32.09	3,521,333	+0.99(+3.18%)
Feb 15, 2022	30.73	31.18	30.73	31.10	2,187,336	+0.74(+2.44%)
Feb 14, 2022	30.65	30.76	30.22	30.36	2,018,079	-0.30(-0.98%)
Feb 11, 2022	30.38	31.21	30.38	30.66	1,669,543	+0.24(+0.78%)
Feb 10, 2022	30.27	30.98	30.27	30.42	1,505,281	-0.12(-0.40%)
Feb 09, 2022	29.96	30.62	29.85	30.55	1,763,741	+0.74(+2.49%)
Feb 08, 2022	29.52	29.98	29.19	29.81	1,851,925	+0.20(+0.69%)
Feb 07, 2022	29.41	29.81	29.17	29.60	1,234,560	+0.35(+1.21%)
Feb 04, 2022	28.87	29.56	28.87	29.25	1,842,760	+0.18(+0.61%)
Feb 03, 2022	29.07	29.64	28.85	29.07	1,883,801	-0.36(-1.23%)
Feb 02, 2022	29.21	29.57	28.84	29.44	1,917,864	+0.30(+1.03%)
Feb 01, 2022	28.42	29.16	28.27	29.14	2,090,885	+0.95(+3.38%)
Jan 31, 2022	27.55	28.35		28.18	4,997,602	+0.41(+1.46%)
Jan 28, 2022	26.90	27.79	26.86	27.78	1,903,259	+0.66(+2.44%)
Jan 27, 2022	27.47	27.94	26.92	27.11	2,195,695	-0.03(-0.10%)
Jan 26, 2022	27.25	27.81	26.78	27.14	1,556,827	+0.02(+0.06%)
Jan 25, 2022	26.43	27.37	26.17	27.12	2,213,888	+0.23(+0.85%)
Jan 24, 2022	26.78	27.05	25.56	26.89	2,960,546	-0.46(-1.68%)
Jan 21, 2022	28.04	28.06	27.07	27.35	2,152,229	-0.75(-2.67%)
Jan 20, 2022	28.45	28.89	28.07	28.10	1,970,438	-0.37(-1.30%)
Jan 19, 2022	28.29	28.91	28.26	28.47	2,256,073	+0.15(+0.53%)
Jan 18, 2022	28.85	29.21	27.73	28.32	2,151,854	-0.70(-2.40%)
Jan 14, 2022				29.02	0	-0.04(-0.12%)
Jan 13, 2022	28.61	29.30	28.53	29.06	1,787,486	+0.26(+0.89%)
Jan 12, 2022	29.02	29.06	28.49	28.80	1,777,426	-0.12(-0.43%)
Jan 11, 2022	28.53	28.96	28.28	28.92	2,366,586	+0.48(+1.68%)
Jan 10, 2022	28.25	28.74	27.99	28.45	3,195,084	-0.18(-0.62%)
Jan 07, 2022	27.84	28.68	27.84	28.62	1,529,632	+0.79(+2.86%)
Jan 06, 2022	27.42	28.16	26.86	27.83	2,278,133	+0.36(+1.32%)
Jan 05, 2022	27.93	28.26	27.42	27.47	2,240,578	-0.37(-1.33%)
Jan 04, 2022	27.57	27.94	27.15	27.84	1,858,908	+0.32(+1.16%)
Jan 03, 2022	27.00	27.54	26.75	27.52	1,508,115	+0.63(+2.33%)
Dec 31, 2021	27.01	27.17	26.85	26.89	1,153,644	-0.25(-0.91%)
Dec 30, 2021	26.44	27.20	26.44	27.14	1,568,394	+0.80(+3.05%)
Dec 29, 2021	26.39	26.48	26.17	26.34	1,481,984	-0.06(-0.23%)
Dec 28, 2021	26.43	26.70	26.36	26.40	1,422,915	-0.18(-0.66%)
Dec 27, 2021	26.64	26.74	26.34	26.57	1,415,461	-0.11(-0.43%)
Dec 23, 2021	26.49	26.83	26.41	26.69	1,084,404	+0.19(+0.70%)
Dec 22, 2021	26.42	26.55	26.08	26.50	1,313,472	+0.19(+0.74%)
Dec 21, 2021	25.88	26.55	25.83	26.31	1,761,012	+0.38(+1.46%)
Dec 20, 2021	26.49	26.65	25.61	25.93	2,100,966	-0.73(-2.75%)
Dec 17, 2021	26.80	26.93	26.16	26.66	5,378,097	-0.12(-0.46%)
Dec 16, 2021	26.24	27.35	26.04	26.79	2,862,222	+0.88(+3.41%)
Dec 15, 2021	25.53	26.01	25.41	25.90	2,392,494	+0.42(+1.66%)
Dec 14, 2021	25.55	26.04	25.27	25.48	4,162,725	-0.02(-0.07%)
Dec 13, 2021	25.51	25.95	25.30	25.50	3,049,549	+0.11(+0.45%)
Dec 10, 2021	25.40	25.78	25.21	25.38	2,550,892	+0.06(+0.24%)
Dec 09, 2021	25.99	26.09	25.26	25.32	2,315,942	-0.58(-2.25%)
Dec 08, 2021	25.95	26.04	25.39	25.90	2,439,659	+0.02(+0.07%)
Dec 07, 2021	26.06	26.22	25.68	25.89	2,659,619	+0.00(+0.00%)
Dec 06, 2021	25.70	26.20	25.43	25.89	2,417,270	+0.42(+1.67%)
Dec 03, 2021	26.21	26.31	25.17	25.46	2,735,732	-0.74(-2.83%)
Dec 02, 2021	25.51	26.47	25.35	26.20	3,058,269	+0.83(+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.