Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.24	31.79	31.03	31.51	1,467,537	+0.29(+0.92%)
Feb 25, 2022	30.66	31.25	30.31	31.22	1,420,062	+0.35(+1.13%)
Feb 24, 2022	30.25	31.30	30.01	30.87	1,771,429	+0.26(+0.85%)
Feb 23, 2022	31.22	31.53	30.43	30.61	1,508,770	-0.56(-1.80%)
Feb 22, 2022	31.23	31.31	30.87	31.17	943,085	-0.15(-0.48%)
Feb 18, 2022				31.33	0	+0.08(+0.26%)
Feb 17, 2022	31.34	31.57	31.10	31.25	946,013	-0.19(-0.60%)
Feb 16, 2022	30.78	31.55	30.53	31.43	1,308,598	+0.61(+1.97%)
Feb 15, 2022	31.18	31.75	30.76	30.83	1,337,711	-0.34(-1.09%)
Feb 14, 2022	31.66	31.93	31.02	31.17	1,376,868	-0.67(-2.10%)
Feb 11, 2022	31.22	31.99	31.02	31.83	1,623,944	+0.60(+1.91%)
Feb 10, 2022	31.06	31.79	30.86	31.24	2,028,214	+0.15(+0.49%)
Feb 09, 2022	30.76	31.28	30.67	31.09	2,170,342	+0.37(+1.19%)
Feb 08, 2022	28.85	31.13	28.84	30.72	2,817,765	+2.10(+7.32%)
Feb 07, 2022	28.49	28.76	28.21	28.62	1,748,175	+0.39(+1.39%)
Feb 04, 2022	27.63	28.32	27.30	28.23	1,424,583	+0.55(+2.00%)
Feb 03, 2022	27.70		27.46	27.68	2,084,437	-0.02(-0.06%)
Feb 02, 2022	27.21	27.72	27.06	27.70	1,182,357	+0.52(+1.90%)
Feb 01, 2022	27.49	27.72	26.94	27.18	913,554	-0.41(-1.49%)
Jan 31, 2022	27.16			27.59	1,355,967	+0.36(+1.31%)
Jan 28, 2022	26.67	27.25	26.38	27.23	1,346,227	+0.57(+2.14%)
Jan 27, 2022	26.16	26.96	26.16	26.66	1,757,080	+0.57(+2.19%)
Jan 26, 2022	25.83	26.38	25.80	26.09	1,427,346	+0.21(+0.83%)
Jan 25, 2022	25.68	26.13	25.17	25.88	1,636,526	+0.22(+0.87%)
Jan 24, 2022	25.28	25.67	24.82	25.65	1,416,184	+0.20(+0.77%)
Jan 21, 2022	25.88	25.89	25.30	25.46	1,094,748	-0.29(-1.14%)
Jan 20, 2022	26.34	26.74	25.69	25.75	1,102,863	-0.57(-2.17%)
Jan 19, 2022	26.45	26.73	26.17	26.32	1,114,468	+0.02(+0.07%)
Jan 18, 2022	25.93	26.38	25.51	26.30	1,819,312	+0.37(+1.44%)
Jan 14, 2022				25.93	0	-0.43(-1.62%)
Jan 13, 2022	27.50	27.64	26.29	26.36	1,275,873	-1.12(-4.09%)
Jan 12, 2022	27.71	27.71	27.29	27.48	1,015,625	-0.13(-0.48%)
Jan 11, 2022	27.12	27.74	27.06	27.62	1,506,442	+0.56(+2.08%)
Jan 10, 2022	26.48	27.10	26.47	27.05	972,873	+0.65(+2.47%)
Jan 07, 2022	26.38	26.65	26.17	26.40	1,406,868	+0.09(+0.34%)
Jan 06, 2022	25.89	26.46	25.85	26.31	904,281	+0.72(+2.82%)
Jan 05, 2022	25.70	26.05	25.52	25.59	810,115	+0.03(+0.10%)
Jan 04, 2022	25.78	25.84	25.05	25.56	1,117,560	+0.23(+0.92%)
Jan 03, 2022	25.64	25.71	25.17	25.33	789,596	-0.38(-1.49%)
Dec 31, 2021	25.64	25.89	25.50	25.72	960,955	+0.13(+0.52%)
Dec 30, 2021	25.50	25.78	25.39	25.58	538,214	+0.03(+0.10%)
Dec 29, 2021	25.54	25.71	25.39	25.55	468,455	+0.10(+0.39%)
Dec 28, 2021	25.36	25.70	25.31	25.46	840,681	+0.04(+0.14%)
Dec 27, 2021	25.35	25.47	25.20	25.42	804,525	+0.10(+0.39%)
Dec 23, 2021	25.16	25.47	25.06	25.32	651,465	+0.18(+0.71%)
Dec 22, 2021	25.09	25.19	24.83	25.14	658,659	+0.15(+0.61%)
Dec 21, 2021	25.14	25.60	24.98	24.99	1,104,261	-0.14(-0.57%)
Dec 20, 2021	25.15	25.74	24.75	25.14	1,241,885	-0.50(-1.95%)
Dec 17, 2021	24.44	25.76	24.44	25.64	2,869,599	+1.03(+4.21%)
Dec 16, 2021	24.54	24.79	24.44	24.60	925,378	+0.21(+0.88%)
Dec 15, 2021	24.52	24.54	24.15	24.39	943,590	-0.12(-0.47%)
Dec 14, 2021	23.41	24.58	23.31	24.50	2,120,555	+1.15(+4.93%)
Dec 13, 2021	24.28	24.33	23.28	23.35	1,046,931	-0.94(-3.86%)
Dec 10, 2021	24.45	24.69	24.23	24.29	642,097	-0.17(-0.69%)
Dec 09, 2021	24.83	24.92	24.41	24.46	923,217	-0.49(-1.97%)
Dec 08, 2021	25.03	25.08	24.83	24.95	655,347	-0.08(-0.32%)
Dec 07, 2021	25.06	25.29	24.79	25.03	863,220	+0.04(+0.14%)
Dec 06, 2021	24.84	25.06	24.37	24.99	852,418	+0.15(+0.61%)
Dec 03, 2021	24.85	24.89	24.45	24.84	1,082,605	+0.03(+0.11%)
Dec 02, 2021	24.65	25.18	24.53	24.81	773,712	+0.11(+0.43%)

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.