Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	27.55	28.04	27.42	27.57	112,754	-0.82(-2.90%)
Feb 25, 2022	28.08	28.39	28.09	28.39	72,657	+0.62(+2.23%)
Feb 24, 2022	26.93	27.85	26.93	27.78	128,250	-0.42(-1.50%)
Feb 23, 2022	28.78	28.78	28.15	28.20	52,493	-0.33(-1.14%)
Feb 22, 2022	28.58	28.70	28.23	28.53	57,052	-0.75(-2.56%)
Feb 18, 2022				29.28	0	-0.30(-1.01%)
Feb 17, 2022	29.85	29.85	29.55	29.57	35,700	-0.50(-1.65%)
Feb 16, 2022	29.94	30.11	29.89	30.07	24,224	-0.04(-0.12%)
Feb 15, 2022	29.90	30.11	29.90	30.11	110,651	+0.73(+2.49%)
Feb 14, 2022	29.39	29.50	29.16	29.38	90,066	-0.21(-0.70%)
Feb 11, 2022	30.15	30.15	29.47	29.58	24,904	-0.38(-1.28%)
Feb 10, 2022	30.25	30.25	29.91	29.97	8,558	-0.36(-1.17%)
Feb 09, 2022	30.26	30.33	30.23	30.32	29,918	+0.47(+1.57%)
Feb 08, 2022	29.66	29.86	29.66	29.86	26,678	+0.17(+0.57%)
Feb 07, 2022	29.72	29.81	29.66	29.69	54,243	+0.04(+0.15%)
Feb 04, 2022	29.47	29.74	29.46	29.64	116,433	-0.19(-0.62%)
Feb 03, 2022	30.08		29.83	29.83	23,332	-0.58(-1.90%)
Feb 02, 2022	30.44	30.45	30.31	30.41	37,817	-0.01(-0.03%)
Feb 01, 2022	30.42	30.44	30.29	30.41	143,595	+0.16(+0.53%)
Jan 31, 2022	30.11	30.27		30.26	69,503	+0.27(+0.90%)
Jan 28, 2022	29.73	30.02	29.56	29.98	49,924	+0.02(+0.08%)
Jan 27, 2022	30.31	30.31	29.91	29.96	29,828	+0.06(+0.19%)
Jan 26, 2022	30.08	30.26	29.78	29.90	72,088	+0.39(+1.33%)
Jan 25, 2022	29.44	29.58	29.19	29.51	53,233	-0.19(-0.64%)
Jan 24, 2022	29.42	29.70	28.94	29.70	76,408	-0.36(-1.21%)
Jan 21, 2022	30.21	30.33	30.06	30.06	56,675	-0.62(-2.02%)
Jan 20, 2022	30.79	30.95	30.65	30.68	26,099	+0.00(+0.01%)
Jan 19, 2022	30.88	30.94	30.68	30.68	12,367	+0.01(+0.03%)
Jan 18, 2022	30.70	30.82	30.67	30.67	11,457	-0.36(-1.15%)
Jan 14, 2022				31.03	0	+0.12(+0.38%)
Jan 13, 2022	31.19	31.19	30.89	30.91	4,446	-0.17(-0.53%)
Jan 12, 2022	31.08	31.14	31.06	31.08	39,421	+0.01(+0.02%)
Jan 11, 2022	30.92	31.07	30.92	31.07	6,081	+0.30(+0.99%)
Jan 10, 2022	30.66	30.77	30.54	30.77	10,031	-0.20(-0.64%)
Jan 07, 2022	30.96	31.04	30.81	30.96	47,512	-0.08(-0.26%)
Jan 06, 2022	31.17	31.17	31.03	31.04	62,819	-0.08(-0.24%)
Jan 05, 2022	31.48	31.48	31.12	31.12	30,942	-0.15(-0.49%)
Jan 04, 2022	31.39	31.39	31.24	31.27	237,065	+0.13(+0.42%)
Jan 03, 2022	31.02	31.16	31.01	31.14	6,342	+0.54(+1.76%)
Dec 31, 2021	30.74	30.76	30.60	30.60	1,976	-0.13(-0.41%)
Dec 30, 2021	30.86	30.86	30.71	30.73	10,024	-0.03(-0.11%)
Dec 29, 2021	30.77	30.77	30.71	30.76	6,375	-0.16(-0.51%)
Dec 28, 2021	30.91	30.93	30.88	30.92	5,715	+0.12(+0.39%)
Dec 27, 2021	30.65	30.81	30.65	30.80	36,061	+0.25(+0.82%)
Dec 23, 2021	30.51	30.59	30.51	30.54	5,626	+0.23(+0.76%)
Dec 22, 2021	30.03	30.33	30.02	30.31	104,159	+0.19(+0.64%)
Dec 21, 2021	30.00	30.13	29.94	30.12	51,929	+0.31(+1.05%)
Dec 20, 2021	29.65	29.81	29.63	29.81	8,043	-0.26(-0.87%)
Dec 17, 2021	30.06	30.21	29.96	30.07	365,664	-0.22(-0.71%)
Dec 16, 2021	30.36	30.38	30.19	30.28	120,732	-0.11(-0.36%)
Dec 15, 2021	30.16	30.40	30.11	30.39	3,237	+0.23(+0.77%)
Dec 14, 2021	30.16	30.23	29.98	30.16	227,739	-0.20(-0.64%)
Dec 13, 2021	30.49	30.54	30.36	30.36	3,691	-0.02(-0.07%)
Dec 10, 2021	30.38	30.38	30.33	30.38	2,324	+0.06(+0.21%)
Dec 09, 2021	30.40	30.40	30.31	30.31	483	-0.23(-0.74%)
Dec 08, 2021	30.57	30.59	30.48	30.54	86,550	-0.22(-0.73%)
Dec 07, 2021	30.48	30.77	30.48	30.76	5,802	+0.82(+2.73%)
Dec 06, 2021	29.77	29.97	29.77	29.95	258,531	+0.44(+1.48%)
Dec 03, 2021	29.49	29.51	29.38	29.51	34,586	-0.29(-0.97%)
Dec 02, 2021	29.66	29.83	29.66	29.80	67,442	+0.18(+0.60%)

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.