Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.75	26.49	25.56	26.37	41,917,700	-1.37(-4.95%)
Feb 25, 2022	27.13	27.76	27.27	27.74	24,784,708	+1.41(+5.35%)
Feb 24, 2022	26.87	27.09	25.73	26.33	44,256,004	-1.77(-6.30%)
Feb 23, 2022	28.17	28.34	27.99	28.10	13,204,838	+0.06(+0.23%)
Feb 22, 2022	28.68	28.78	27.81	28.04	18,105,694	-0.64(-2.23%)
Feb 18, 2022				28.68	0	-0.47(-1.61%)
Feb 17, 2022	29.32	29.42	28.88	29.15	13,848,185	+0.12(+0.43%)
Feb 16, 2022	29.01	29.49	28.97	29.02	17,116,922	+0.29(+1.00%)
Feb 15, 2022	28.58	28.86	28.11	28.74	22,148,082	-0.26(-0.89%)
Feb 14, 2022	29.60	29.63	28.74	29.00	23,059,002	-0.70(-2.35%)
Feb 11, 2022	30.00	30.52	29.62	29.69	33,178,198	+0.15(+0.51%)
Feb 10, 2022	29.49	30.04	29.42	29.54	14,571,631	+0.06(+0.21%)
Feb 09, 2022	29.74	30.11	29.42	29.48	19,759,766	+0.16(+0.55%)
Feb 08, 2022	29.90	29.99	28.84	29.32	22,039,176	-0.47(-1.59%)
Feb 07, 2022	29.21	30.01	29.09	29.79	17,504,026	+0.41(+1.40%)
Feb 04, 2022	29.24	29.66	29.21	29.38	18,970,788	+0.65(+2.27%)
Feb 03, 2022	28.66	28.90		28.73	14,828,896	+0.17(+0.59%)
Feb 02, 2022	28.41	28.61	28.25	28.56	13,174,686	+0.18(+0.63%)
Feb 01, 2022	27.88	28.49	27.76	28.38	17,238,358	+0.75(+2.72%)
Jan 31, 2022	27.81		27.48	27.63	11,389,428	-0.13(-0.48%)
Jan 28, 2022	27.74	28.01	27.39	27.76	16,349,846	-0.41(-1.46%)
Jan 27, 2022	28.61	28.73	27.83	28.17	16,450,951	+0.03(+0.10%)
Jan 26, 2022	28.60	28.71	27.93	28.15	18,592,340	+0.09(+0.32%)
Jan 25, 2022	27.03	28.13	26.67	28.06	19,756,438	+1.27(+4.74%)
Jan 24, 2022	26.27	26.80	25.81	26.79	23,496,262	-0.65(-2.38%)
Jan 21, 2022	27.57	27.77	27.29	27.44	19,554,438	-0.58(-2.07%)
Jan 20, 2022	28.17	28.57	27.99	28.02	14,051,433	-0.66(-2.31%)
Jan 19, 2022	29.05	29.16	28.36	28.68	16,174,891	-0.25(-0.86%)
Jan 18, 2022	28.95	29.09	28.50	28.93	17,982,426	+0.30(+1.06%)
Jan 14, 2022				28.63	0	+0.73(+2.63%)
Jan 13, 2022	28.06	28.24	27.84	27.90	16,656,348	+0.03(+0.10%)
Jan 12, 2022	27.82	28.05	27.74	27.87	21,530,378	+0.58(+2.13%)
Jan 11, 2022	26.63	27.33	26.51	27.29	16,289,614	+0.88(+3.32%)
Jan 10, 2022	26.68	26.77	26.25	26.41	11,419,270	-0.10(-0.37%)
Jan 07, 2022	26.15	26.54	25.98	26.51	18,098,656	+0.77(+2.98%)
Jan 06, 2022	25.93	26.02	25.55	25.74	14,952,014	+0.39(+1.55%)
Jan 05, 2022	25.85	25.98	25.34	25.35	15,114,010	-0.16(-0.63%)
Jan 04, 2022	25.14	25.64	25.12	25.51	17,280,546	+1.05(+4.31%)
Jan 03, 2022	23.85	24.55	23.81	24.46	10,951,578	+0.66(+2.78%)
Dec 31, 2021	23.72	23.89	23.69	23.79	7,256,696	-0.05(-0.22%)
Dec 30, 2021	24.20	24.30	23.84	23.85	10,869,807	-0.27(-1.11%)
Dec 29, 2021	24.22	24.37	24.08	24.12	12,208,627	-0.07(-0.30%)
Dec 28, 2021	24.27	24.40	24.03	24.19	9,457,170	-0.06(-0.26%)
Dec 27, 2021	23.94	24.27	23.66	24.25	9,447,079	+0.15(+0.63%)
Dec 23, 2021	24.28	24.53	24.07	24.10	12,276,357	+0.18(+0.75%)
Dec 22, 2021	23.77	23.98	23.55	23.92	11,965,202	+0.30(+1.29%)
Dec 21, 2021	23.27	23.71	23.26	23.62	16,463,487	+0.70(+3.04%)
Dec 20, 2021	23.09	23.11	22.63	22.92	32,213,838	-0.58(-2.47%)
Dec 17, 2021	23.89	23.89	23.50	23.50	12,769,621	-0.38(-1.61%)
Dec 16, 2021	24.02	24.25	23.86	23.88	11,599,724	+0.10(+0.41%)
Dec 15, 2021	23.69	23.85	23.28	23.79	10,395,482	+0.06(+0.26%)
Dec 14, 2021	23.67	24.05	23.65	23.72	9,645,680	-0.04(-0.15%)
Dec 13, 2021	24.02	24.09	23.72	23.76	9,900,861	-0.73(-2.99%)
Dec 10, 2021	24.50	24.53	24.23	24.49	9,240,383	+0.22(+0.92%)
Dec 09, 2021	24.26	24.35	24.05	24.27	10,661,126	-0.30(-1.24%)
Dec 08, 2021	24.71	24.84	24.53	24.57	8,814,794	-0.04(-0.15%)
Dec 07, 2021	24.72	24.94	24.54	24.61	10,128,152	+0.19(+0.77%)
Dec 06, 2021	24.71	24.75	24.39	24.42	11,300,082	+0.38(+1.56%)
Dec 03, 2021	24.52	24.54	23.91	24.05	12,078,065	-0.13(-0.55%)
Dec 02, 2021	23.63	24.28	23.48	24.18	16,990,130	+1.18(+5.13%)

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.