Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.42	30.74	29.45	29.60	16,282,181	+0.37(+1.27%)
Feb 25, 2022	31.23	30.83	29.13	29.23	21,004,726	-2.42(-7.63%)
Feb 24, 2022	34.35	34.41	31.50	31.65	21,301,350	-0.25(-0.78%)
Feb 23, 2022	30.03	32.04	30.00	31.89	11,905,290	+1.21(+3.95%)
Feb 22, 2022	29.96	31.25	29.54	30.68	15,200,891	+1.30(+4.42%)
Feb 18, 2022				29.38	0	+0.53(+1.85%)
Feb 17, 2022	27.91	28.99	27.86	28.85	9,073,939	+1.48(+5.41%)
Feb 16, 2022	27.60	28.09	27.14	27.37	8,079,194	+0.07(+0.24%)
Feb 15, 2022	27.58	27.72	27.13	27.30	8,103,552	-1.03(-3.64%)
Feb 14, 2022	28.12	28.99	27.93	28.33	9,925,238	+0.37(+1.33%)
Feb 11, 2022	26.82	28.24	26.37	27.96	17,317,644	+1.16(+4.31%)
Feb 10, 2022	26.34	27.11	25.60	26.81	11,887,944	+1.09(+4.23%)
Feb 09, 2022	25.76	25.91	25.59	25.72	6,840,260	-0.66(-2.50%)
Feb 08, 2022	27.06	27.26	26.20	26.38	8,309,793	-0.89(-3.26%)
Feb 07, 2022	27.19	27.48	26.71	27.26	8,048,704	+0.00(+0.00%)
Feb 04, 2022	27.40	27.95	26.69	27.26	9,202,827	+0.08(+0.28%)
Feb 03, 2022	26.38	27.31		27.19	9,870,386	+1.09(+4.17%)
Feb 02, 2022	26.68	26.85	25.98	26.10	8,773,540	-0.49(-1.83%)
Feb 01, 2022	27.09	27.57	26.51	26.59	6,257,559	-0.67(-2.45%)
Jan 31, 2022	28.57		27.19	27.25	7,356,061	-0.98(-3.48%)
Jan 28, 2022	29.59	30.62	28.22	28.24	13,301,963	-1.45(-4.89%)
Jan 27, 2022	28.95	30.10	28.09	29.69	17,572,596	+0.02(+0.06%)
Jan 26, 2022	28.52	30.24	28.01	29.67	23,329,420	+0.34(+1.17%)
Jan 25, 2022	30.06	31.25	28.73	29.33	17,505,530	+0.21(+0.72%)
Jan 24, 2022	30.47	32.30	29.01	29.12	25,737,800	-0.33(-1.13%)
Jan 21, 2022	28.33	29.52	27.88	29.45	15,997,905	+1.14(+4.01%)
Jan 20, 2022	27.35	28.43	26.48	28.31	11,485,151	+0.74(+2.67%)
Jan 19, 2022	26.55	27.63	26.41	27.58	6,751,951	+0.77(+2.88%)
Jan 18, 2022	26.49	27.07	26.48	26.81	8,228,519	+1.12(+4.35%)
Jan 14, 2022				25.69	0	+0.43(+1.70%)
Jan 13, 2022	24.63	25.39	24.43	25.26	9,964,235	+0.41(+1.65%)
Jan 12, 2022	24.72	25.14	24.54	24.85	5,705,630	-0.10(-0.38%)
Jan 11, 2022	25.35	25.98	24.93	24.94	9,439,171	-0.40(-1.58%)
Jan 10, 2022	25.28	26.24	25.25	25.35	12,362,695	+0.34(+1.37%)
Jan 07, 2022	25.11	25.27	24.70	25.00	8,633,161	+0.01(+0.04%)
Jan 06, 2022	24.66	25.09	24.55	24.99	11,092,976	+0.34(+1.39%)
Jan 05, 2022	23.96	24.67	23.61	24.65	12,461,373	+0.74(+3.11%)
Jan 04, 2022	24.04	24.06	23.66	23.90	8,476,821	-0.47(-1.92%)
Jan 03, 2022	24.65	25.05	24.33	24.37	4,489,229	-0.46(-1.85%)
Dec 31, 2021	24.81	24.93	24.55	24.83	3,584,202	+0.11(+0.42%)
Dec 30, 2021	24.36	24.78	24.15	24.72	3,218,594	+0.18(+0.74%)
Dec 29, 2021	24.72	24.75	24.37	24.54	3,796,160	-0.16(-0.66%)
Dec 28, 2021	24.91	24.92	24.48	24.71	3,674,349	-0.21(-0.84%)
Dec 27, 2021	25.56	25.62	24.92	24.92	2,997,792	-0.79(-3.08%)
Dec 23, 2021	25.91	25.96	25.45	25.71	3,512,666	-0.42(-1.61%)
Dec 22, 2021	26.67	26.85	26.09	26.13	4,622,394	-0.56(-2.11%)
Dec 21, 2021	27.34	27.50	26.66	26.69	5,621,457	-1.35(-4.80%)
Dec 20, 2021	28.03	28.67	27.96	28.04	9,472,261	+0.99(+3.67%)
Dec 17, 2021	26.44	27.25	26.34	27.04	10,030,261	+1.12(+4.31%)
Dec 16, 2021	25.54	26.18	25.28	25.93	9,629,547	+0.07(+0.26%)
Dec 15, 2021	26.72	27.06	25.81	25.86	10,036,765	-0.80(-3.01%)
Dec 14, 2021	26.79	26.95	26.19	26.66	8,069,623	+0.18(+0.69%)
Dec 13, 2021	25.96	26.57	25.85	26.48	4,722,203	+0.70(+2.70%)
Dec 10, 2021	25.93	26.37	25.77	25.78	5,187,914	-0.47(-1.78%)
Dec 09, 2021	26.58	26.65	26.03	26.25	4,975,129	-0.05(-0.18%)
Dec 08, 2021	26.24	26.62	26.10	26.30	4,526,966	-0.06(-0.22%)
Dec 07, 2021	26.77	26.80	26.14	26.36	6,914,601	-1.14(-4.13%)
Dec 06, 2021	28.41	28.51	27.20	27.49	11,716,835	-1.66(-5.70%)
Dec 03, 2021	28.74	29.96	28.60	29.15	15,850,465	+0.17(+0.59%)
Dec 02, 2021	30.38	30.56	28.72	28.98	16,997,806	-1.76(-5.71%)

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.