Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.70	26.10	25.39	25.94	3,280,776	-0.14(-0.54%)
Feb 25, 2022	25.91	26.19	25.69	26.08	2,964,801	-0.03(-0.11%)
Feb 24, 2022	24.25	26.15	23.34	26.11	3,683,186	+0.76(+3.00%)
Feb 23, 2022	25.70	26.35	25.34	25.35	4,241,703	-0.23(-0.90%)
Feb 22, 2022	25.36	26.32	25.36	25.58	2,347,727	-0.30(-1.16%)
Feb 18, 2022				25.88	0	-0.28(-1.07%)
Feb 17, 2022	27.05	27.28	26.11	26.16	2,227,389	-1.28(-4.66%)
Feb 16, 2022	27.04	27.67	27.04	27.44	1,802,906	+0.14(+0.51%)
Feb 15, 2022	26.73	27.37	26.68	27.30	1,988,724	+1.12(+4.28%)
Feb 14, 2022	26.62	26.82	26.00	26.18	2,513,853	-0.44(-1.65%)
Feb 11, 2022	27.62	27.96	26.41	26.62	2,523,319	-0.96(-3.48%)
Feb 10, 2022	26.87	28.12	26.71	27.58	2,225,542	-0.10(-0.36%)
Feb 09, 2022	27.42	27.69	27.11	27.68	2,005,634	+0.64(+2.37%)
Feb 08, 2022	26.17	27.07	26.12	27.04	1,924,527	+0.59(+2.23%)
Feb 07, 2022	26.47	26.94	26.23	26.45	2,068,958	+0.07(+0.27%)
Feb 04, 2022	25.90	26.81	25.78	26.38	2,829,270	+0.44(+1.70%)
Feb 03, 2022	25.91	26.59		25.94	2,573,471	-0.46(-1.74%)
Feb 02, 2022	26.91	26.93	25.82	26.40	2,940,403	-0.16(-0.60%)
Feb 01, 2022	26.72	26.73	25.98	26.56	3,174,008	+0.07(+0.26%)
Jan 31, 2022	25.41	26.49		26.49	5,607,241	+1.18(+4.66%)
Jan 28, 2022	24.56	25.30	24.29	25.31	4,108,098	+0.75(+3.05%)
Jan 27, 2022	25.59	26.16	24.51	24.56	3,943,270	-0.39(-1.56%)
Jan 26, 2022	25.82	26.18	24.64	24.95	4,255,180	+0.03(+0.12%)
Jan 25, 2022	25.82	26.10	24.64	24.92	6,537,823	-1.48(-5.61%)
Jan 24, 2022	24.15	26.70	23.24	26.40	12,674,392	+1.67(+6.75%)
Jan 21, 2022	25.07	25.61	24.69	24.73	5,482,172	-0.92(-3.59%)
Jan 20, 2022	26.31	26.81	25.60	25.65	3,360,923	-0.47(-1.80%)
Jan 19, 2022	27.01	27.31	26.11	26.12	3,060,285	-0.39(-1.47%)
Jan 18, 2022	27.00	27.50	26.39	26.51	4,426,040	-1.08(-3.91%)
Jan 14, 2022				27.59	0	-0.68(-2.41%)
Jan 13, 2022	29.33	29.33	28.02	28.27	3,257,190	-1.02(-3.48%)
Jan 12, 2022	30.30	30.54	29.20	29.29	2,906,964	-0.65(-2.17%)
Jan 11, 2022	29.75	30.11	29.48	29.94	2,143,490	+0.03(+0.10%)
Jan 10, 2022	29.36	29.93	28.68	29.91	3,396,901	+0.08(+0.27%)
Jan 07, 2022	30.70	30.94	29.68	29.83	2,926,761	-0.83(-2.71%)
Jan 06, 2022	30.55	31.30	30.32	30.66	3,586,613	-0.12(-0.39%)
Jan 05, 2022	31.42	32.00	30.75	30.78	3,037,739	-0.87(-2.75%)
Jan 04, 2022	32.13	32.44	31.19	31.65	2,673,605	-0.35(-1.09%)
Jan 03, 2022	32.61	32.77	31.52	32.00	3,516,964	-0.55(-1.69%)
Dec 31, 2021	33.26	33.26	32.52	32.55	1,693,077	-0.08(-0.25%)
Dec 30, 2021	33.36	33.51	32.58	32.63	2,389,546	-0.81(-2.42%)
Dec 29, 2021	33.55	33.79	33.30	33.44	1,717,558	-0.06(-0.18%)
Dec 28, 2021	34.17	35.09	33.47	33.50	2,898,311	-0.66(-1.93%)
Dec 27, 2021	33.33	34.31	33.33	34.16	2,319,703	+0.82(+2.46%)
Dec 23, 2021	33.00	34.65	32.82	33.34	4,942,032	+0.38(+1.15%)
Dec 22, 2021	32.79	33.05	31.81	32.96	3,827,030	+0.01(+0.03%)
Dec 21, 2021	32.18	32.96	32.04	32.95	2,751,972	+1.27(+4.01%)
Dec 20, 2021	31.50	31.84	30.95	31.68	3,016,325	-0.41(-1.28%)
Dec 17, 2021	31.52	32.72	31.30	32.09	5,814,271	+0.25(+0.79%)
Dec 16, 2021	32.70	33.10	31.55	31.84	3,867,186	-0.74(-2.27%)
Dec 15, 2021	31.82	32.83	31.34	32.58	3,978,919	+0.93(+2.94%)
Dec 14, 2021	31.29	31.89	30.93	31.65	2,919,606	-0.21(-0.66%)
Dec 13, 2021	32.70	32.89	31.83	31.86	3,288,092	-0.60(-1.85%)
Dec 10, 2021	32.83	33.14	32.14	32.46	3,466,443	+0.02(+0.06%)
Dec 09, 2021	32.99	33.55	32.43	32.44	2,731,541	-0.65(-1.96%)
Dec 08, 2021	33.50	33.78	32.88	33.09	3,818,414	-0.23(-0.69%)
Dec 07, 2021	32.37	33.70	32.35	33.32	6,165,795	+1.77(+5.61%)
Dec 06, 2021	31.42	32.03	30.55	31.55	4,084,276	-0.05(-0.16%)
Dec 03, 2021	31.93	32.55	31.03	31.60	3,131,973	+0.00(+0.00%)
Dec 02, 2021	30.44	31.78	30.10	31.60	4,160,962	+0.97(+3.17%)

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.