Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	27.34	27.43	26.53	26.75	343,968	-0.28(-1.02%)
Feb 25, 2022	26.69	27.17	26.71	27.03	631,886	+0.23(+0.87%)
Feb 24, 2022	28.18	28.18	26.36	26.79	429,732	-0.88(-3.19%)
Feb 23, 2022	27.19	27.87	27.19	27.68	268,841	+0.29(+1.04%)
Feb 22, 2022	27.74	27.93	27.05	27.39	284,098	-0.31(-1.14%)
Feb 18, 2022				27.71	0	-0.19(-0.68%)
Feb 17, 2022	27.29	28.04	27.06	27.90	369,791	+0.97(+3.61%)
Feb 16, 2022	26.14	26.95	26.14	26.92	91,677	+0.80(+3.07%)
Feb 15, 2022	25.89	26.12	25.57	26.12	267,806	-0.43(-1.62%)
Feb 14, 2022	26.20	26.55	26.06	26.55	74,279	+0.62(+2.39%)
Feb 11, 2022	24.66	26.19	24.53	25.93	154,195	+1.32(+5.35%)
Feb 10, 2022	25.18	25.56	24.52	24.62	74,803	-0.77(-3.04%)
Feb 09, 2022	25.49	25.66	25.30	25.39	281,017	+0.11(+0.45%)
Feb 08, 2022	25.10	25.36	25.01	25.27	53,380	+0.31(+1.26%)
Feb 07, 2022	24.48	25.18	24.39	24.96	334,351	+0.61(+2.51%)
Feb 04, 2022	24.11	24.54	24.11	24.35	77,078	-0.05(-0.20%)
Feb 03, 2022	24.45	24.56		24.40	30,762	-0.31(-1.27%)
Feb 02, 2022	24.60	24.88	24.32	24.71	45,600	+0.12(+0.50%)
Feb 01, 2022	24.55	24.78	24.29	24.59	67,472	+0.28(+1.14%)
Jan 31, 2022	23.88	24.33		24.31	49,825	+0.72(+3.03%)
Jan 28, 2022	23.62	23.63	23.27	23.60	257,183	-0.35(-1.47%)
Jan 27, 2022	24.12	24.55	23.87	23.95	93,214	-0.84(-3.39%)
Jan 26, 2022	25.30	25.62	24.46	24.79	101,998	-0.72(-2.84%)
Jan 25, 2022	25.24	25.53	24.90	25.51	94,299	+0.21(+0.83%)
Jan 24, 2022	25.13	25.30	24.51	25.30	108,510	-0.16(-0.64%)
Jan 21, 2022	26.02	26.13	25.31	25.46	65,690	-0.51(-1.98%)
Jan 20, 2022	26.58	26.62	25.95	25.98	151,781	-0.39(-1.48%)
Jan 19, 2022	24.93	26.43	24.89	26.37	345,839	+1.80(+7.34%)
Jan 18, 2022	24.79	24.89	24.42	24.57	220,647	-0.36(-1.45%)
Jan 14, 2022				24.93	0	-0.25(-0.98%)
Jan 13, 2022	25.30	25.49	25.07	25.18	68,216	-0.29(-1.12%)
Jan 12, 2022	25.11	25.46	24.95	25.46	63,363	+0.38(+1.52%)
Jan 11, 2022	24.56	25.08	24.42	25.08	86,395	+0.48(+1.94%)
Jan 10, 2022	24.14	24.61	23.94	24.61	141,533	+0.40(+1.65%)
Jan 07, 2022	24.11	24.30	23.94	24.21	92,258	+0.10(+0.44%)
Jan 06, 2022	24.33	24.55	23.95	24.10	79,901	-0.76(-3.07%)
Jan 05, 2022	25.32	25.64	24.79	24.86	155,958	-0.32(-1.29%)
Jan 04, 2022	25.28	25.52	25.01	25.19	99,233	-0.01(-0.04%)
Jan 03, 2022	25.27	25.34	25.11	25.20	85,028	-0.52(-2.04%)
Dec 31, 2021	25.63	25.73	25.44	25.72	134,894	+0.13(+0.52%)
Dec 30, 2021	25.08	25.59	25.08	25.59	148,220	+0.43(+1.71%)
Dec 29, 2021	24.80	25.27	24.74	25.16	93,882	+0.22(+0.88%)
Dec 28, 2021	25.16	25.37	24.87	24.94	165,184	-0.21(-0.83%)
Dec 27, 2021	25.01	25.19	24.86	25.15	938,059	+0.16(+0.65%)
Dec 23, 2021	24.80	25.15	24.74	24.99	114,726	+0.06(+0.23%)
Dec 22, 2021	24.91	24.96	24.47	24.93	125,438	+0.16(+0.65%)
Dec 21, 2021	24.79	24.79	24.40	24.77	188,637	+0.26(+1.05%)
Dec 20, 2021	24.42	24.62	24.22	24.51	85,041	-0.12(-0.50%)
Dec 17, 2021	24.72	25.07	24.56	24.63	88,220	-0.03(-0.12%)
Dec 16, 2021	23.61	24.66	23.61	24.66	131,040	+1.27(+5.42%)
Dec 15, 2021	23.64	23.66	22.89	23.39	338,622	-0.39(-1.64%)
Dec 14, 2021	23.80	24.03	23.69	23.79	204,304	-0.39(-1.62%)
Dec 13, 2021	24.01	24.22	23.92	24.18	74,809	+0.17(+0.72%)
Dec 10, 2021	24.34	24.34	23.91	24.00	131,379	-0.17(-0.70%)
Dec 09, 2021	24.55	24.60	24.10	24.17	138,033	-0.67(-2.69%)
Dec 08, 2021	24.63	24.84	24.48	24.84	98,132	+0.11(+0.46%)
Dec 07, 2021	24.49	24.89	24.49	24.73	73,680	+0.14(+0.57%)
Dec 06, 2021	24.13	24.64	24.10	24.59	128,308	+0.38(+1.56%)
Dec 03, 2021	24.00	24.28	23.78	24.21	77,848	+0.29(+1.22%)
Dec 02, 2021	24.17	24.17	23.76	23.92	133,455	-0.37(-1.51%)

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.