Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.80	30.14	29.00	29.38	448,382	-1.59(-5.15%)
Feb 25, 2022	30.68	31.03	30.60	30.97	373,678	+0.53(+1.74%)
Feb 24, 2022	29.66	30.61	29.53	30.44	1,347,805	-1.35(-4.26%)
Feb 23, 2022	32.15	32.15	31.72	31.80	1,767,261	-0.46(-1.43%)
Feb 22, 2022	32.26	32.43	32.00	32.26	165,571	-0.66(-2.01%)
Feb 18, 2022				32.92	0	-0.13(-0.40%)
Feb 17, 2022	33.17	33.19	32.98	33.05	76,462	-0.46(-1.38%)
Feb 16, 2022	33.25	33.60	33.25	33.52	83,304	+0.31(+0.95%)
Feb 15, 2022	32.94	33.23	32.94	33.20	108,422	+0.71(+2.18%)
Feb 14, 2022	32.53	32.69	32.32	32.50	86,875	-0.24(-0.75%)
Feb 11, 2022	33.20	33.26	32.64	32.74	207,924	-0.44(-1.32%)
Feb 10, 2022	33.05	33.51	33.05	33.18	246,488	-0.02(-0.07%)
Feb 09, 2022	33.05	33.23	32.91	33.20	172,118	+0.46(+1.41%)
Feb 08, 2022	32.48	32.77	32.46	32.74	289,345	+0.45(+1.41%)
Feb 07, 2022	32.12	32.38	32.05	32.29	91,400	+0.28(+0.88%)
Feb 04, 2022	31.93	32.09	31.83	32.00	71,795	+0.06(+0.18%)
Feb 03, 2022	31.86	32.00	31.76	31.95	60,804	-0.11(-0.34%)
Feb 02, 2022	32.08	32.13	31.90	32.05	93,338	+0.04(+0.13%)
Feb 01, 2022	32.11	32.11	31.86	32.01	135,394	+0.09(+0.28%)
Jan 31, 2022	31.63	31.95		31.92	84,029	+0.41(+1.31%)
Jan 28, 2022	31.52	31.52	31.22	31.51	135,029	+0.07(+0.21%)
Jan 27, 2022	31.55	31.64	31.33	31.44	122,028	+0.36(+1.14%)
Jan 26, 2022	31.47	31.53	31.06	31.09	120,945	-0.36(-1.16%)
Jan 25, 2022	31.09	31.52	31.06	31.45	114,790	+0.09(+0.29%)
Jan 24, 2022	31.32	31.39	30.80	31.36	197,017	-0.66(-2.06%)
Jan 21, 2022	32.27	32.34	31.89	32.02	443,173	-0.25(-0.77%)
Jan 20, 2022	32.50	32.77	32.27	32.27	147,038	+0.03(+0.10%)
Jan 19, 2022	32.31	32.38	32.19	32.24	167,631	+0.59(+1.88%)
Jan 18, 2022	31.62	31.81	31.55	31.64	181,699	-0.50(-1.54%)
Jan 14, 2022				32.14	0	-0.07(-0.23%)
Jan 13, 2022	32.48	32.48	32.16	32.21	131,217	-0.40(-1.24%)
Jan 12, 2022	32.45	32.67	32.39	32.62	90,850	+0.27(+0.84%)
Jan 11, 2022	32.06	32.44	32.01	32.34	158,139	+0.45(+1.42%)
Jan 10, 2022	31.83	31.89	31.65	31.89	159,167	+0.02(+0.05%)
Jan 07, 2022	31.88	31.97	31.65	31.87	386,223	+0.17(+0.52%)
Jan 06, 2022	31.59	31.77	31.53	31.71	143,490	+0.20(+0.63%)
Jan 05, 2022	32.00	32.14	31.48	31.51	95,639	-0.50(-1.55%)
Jan 04, 2022	31.99	32.08	31.84	32.00	78,826	-0.02(-0.05%)
Jan 03, 2022	31.91	32.07	31.91	32.02	190,613	+0.21(+0.68%)
Dec 31, 2021	31.80	31.95	31.77	31.81	179,203	-0.04(-0.13%)
Dec 30, 2021	31.73	31.90	31.73	31.85	62,646	+0.13(+0.42%)
Dec 29, 2021	31.73	31.79	31.62	31.71	73,792	-0.12(-0.39%)
Dec 28, 2021	31.80	31.85	31.75	31.84	68,184	-0.10(-0.31%)
Dec 27, 2021	31.68	31.94	31.68	31.94	117,993	+0.38(+1.20%)
Dec 23, 2021	31.57	31.59	31.44	31.56	76,730	+0.25(+0.79%)
Dec 22, 2021	31.06	31.34	31.06	31.31	98,263	+0.20(+0.64%)
Dec 21, 2021	31.03	31.17	30.96	31.11	141,135	+0.30(+0.96%)
Dec 20, 2021	30.55	30.82	30.55	30.82	112,910	-0.30(-0.95%)
Dec 17, 2021	31.20	31.27	31.08	31.11	92,044	-0.21(-0.66%)
Dec 16, 2021	31.29	31.36	31.15	31.32	226,948	+0.44(+1.41%)
Dec 15, 2021	30.82	30.92	30.61	30.88	111,007	+0.06(+0.19%)
Dec 14, 2021	30.82	30.94	30.67	30.82	146,090	+0.00(+0.00%)
Dec 13, 2021	31.16	31.16	30.77	30.82	121,032	-0.51(-1.62%)
Dec 10, 2021	31.37	31.39	31.32	31.33	92,232	-0.07(-0.21%)
Dec 09, 2021	31.28	31.44	31.28	31.40	54,122	-0.04(-0.13%)
Dec 08, 2021	31.45	31.49	31.34	31.44	65,693	+0.13(+0.42%)
Dec 07, 2021	31.10	31.33	31.05	31.31	57,402	+0.29(+0.95%)
Dec 06, 2021	31.00	31.14	30.97	31.02	69,049	+0.03(+0.11%)
Dec 03, 2021	31.10	31.11	30.80	30.98	418,227	+0.20(+0.66%)
Dec 02, 2021	30.75	30.90	30.63	30.78	168,821	+0.46(+1.50%)

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.