Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.67	34.29	33.27	33.72	45,150	-0.39(-1.15%)
Feb 25, 2022	33.33	34.29	33.44	34.11	32,432	+0.96(+2.90%)
Feb 24, 2022	33.21	33.22	32.26	33.15	53,022	-0.62(-1.84%)
Feb 23, 2022	34.45	34.66	33.61	33.78	43,549	-0.39(-1.15%)
Feb 22, 2022	34.30	34.67	34.07	34.17	108,014	-0.27(-0.77%)
Feb 18, 2022				34.43	0	+0.05(+0.13%)
Feb 17, 2022	34.49	34.54	34.02	34.39	39,372	-0.32(-0.92%)
Feb 16, 2022	34.84	35.05	34.45	34.71	41,800	-0.12(-0.34%)
Feb 15, 2022	34.79	34.99	34.71	34.83	20,617	+0.37(+1.06%)
Feb 14, 2022	34.60	34.86	34.10	34.46	43,396	-0.09(-0.26%)
Feb 11, 2022	34.47	35.09	34.43	34.55	29,643	-0.05(-0.13%)
Feb 10, 2022	34.71	35.38	34.31	34.60	46,892	-0.11(-0.32%)
Feb 09, 2022	35.71	35.71	34.62	34.71	40,701	-0.94(-2.64%)
Feb 08, 2022	35.25	35.78	35.25	35.65	27,842	+0.53(+1.51%)
Feb 07, 2022	34.85	35.28	33.97	35.12	38,202	+0.28(+0.81%)
Feb 04, 2022	34.97	35.10	34.56	34.84	55,248	-0.04(-0.10%)
Feb 03, 2022	34.97		34.62	34.87	27,514	-0.03(-0.08%)
Feb 02, 2022	34.70	34.99	34.06	34.90	44,886	+0.12(+0.34%)
Feb 01, 2022	34.96	35.27	34.41	34.78	45,204	-0.40(-1.14%)
Jan 31, 2022	34.95			35.18	58,672	-0.05(-0.16%)
Jan 28, 2022	35.23	35.41	34.60	35.24	97,405	+0.09(+0.26%)
Jan 27, 2022	35.15	35.87	34.74	35.15	84,413	-0.06(-0.18%)
Jan 26, 2022	36.13	36.42	34.56	35.21	79,924	-0.67(-1.86%)
Jan 25, 2022	35.09	36.13	34.53	35.88	67,547	+0.58(+1.63%)
Jan 24, 2022	34.62	35.46	34.61	35.30	80,033	+0.34(+0.97%)
Jan 21, 2022	34.42	35.59	34.42	34.96	148,267	+0.10(+0.29%)
Jan 20, 2022	35.03	35.84	34.70	34.86	59,071	-0.77(-2.16%)
Jan 19, 2022	36.59	36.59	35.38	35.63	60,270	+0.29(+0.83%)
Jan 18, 2022	34.72	35.53	33.94	35.34	48,318	+0.86(+2.49%)
Jan 14, 2022				34.48	0	+0.05(+0.16%)
Jan 13, 2022	34.30	34.65	34.27	34.42	38,903	+0.36(+1.05%)
Jan 12, 2022	34.23	34.48	34.02	34.07	41,643	-0.10(-0.29%)
Jan 11, 2022	34.29	34.29	33.79	34.17	34,623	+0.05(+0.13%)
Jan 10, 2022	34.21	34.43	33.81	34.12	32,123	-0.16(-0.48%)
Jan 07, 2022	34.34	34.52	34.05	34.29	28,959	+0.06(+0.19%)
Jan 06, 2022	33.52	34.38	33.26	34.22	39,326	+1.03(+3.11%)
Jan 05, 2022	33.12	33.49	33.08	33.19	36,327	+0.26(+0.78%)
Jan 04, 2022	32.51	33.25	32.51	32.93	27,020	+0.70(+2.18%)
Jan 03, 2022	32.11	32.90	32.06	32.23	28,934	+0.19(+0.60%)
Dec 31, 2021	31.93	32.19	31.71	32.04	23,600	+0.06(+0.20%)
Dec 30, 2021	32.31	32.39	31.90	31.97	13,963	-0.31(-0.96%)
Dec 29, 2021	32.43	32.54	31.95	32.28	21,759	-0.02(-0.06%)
Dec 28, 2021	32.31	32.51	32.05	32.30	26,310	+0.02(+0.06%)
Dec 27, 2021	32.16	32.32	31.75	32.28	18,080	+0.22(+0.68%)
Dec 23, 2021	32.29	32.50	31.87	32.06	33,676	+0.06(+0.20%)
Dec 22, 2021	31.58	32.10	31.58	32.00	22,184	+0.22(+0.69%)
Dec 21, 2021	31.35	32.16	31.35	31.78	49,238	+0.80(+2.60%)
Dec 20, 2021	31.54	31.55	30.73	30.98	77,772	-0.90(-2.81%)
Dec 17, 2021	31.79	32.69	31.58	31.87	204,372	+0.05(+0.17%)
Dec 16, 2021	32.06	32.11	31.06	31.82	71,004	+0.31(+0.99%)
Dec 15, 2021	31.21	32.23	30.82	31.51	79,178	+0.60(+1.95%)
Dec 14, 2021	30.90	31.38	30.28	30.90	52,984	+0.42(+1.38%)
Dec 13, 2021	30.79	30.82	30.32	30.48	68,815	-0.16(-0.51%)
Dec 10, 2021	30.26	30.79	29.80	30.64	45,163	+0.27(+0.87%)
Dec 09, 2021	30.14	30.49	29.80	30.37	30,494	+0.04(+0.12%)
Dec 08, 2021	30.57	30.57	30.11	30.34	28,957	-0.30(-0.99%)
Dec 07, 2021	31.47	31.47	30.55	30.64	32,051	-0.34(-1.09%)
Dec 06, 2021	30.82	31.30	30.66	30.98	47,867	+0.50(+1.65%)
Dec 03, 2021	31.16	31.18	30.19	30.47	33,781	-0.67(-2.14%)
Dec 02, 2021	30.89	31.42	29.77	31.14	55,380	+0.96(+3.18%)

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.