Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.70	34.31	33.29	33.74	45,120	-0.39(-1.15%)
Feb 25, 2022	33.35	34.31	33.46	34.14	32,411	+0.96(+2.90%)
Feb 24, 2022	33.23	33.24	32.28	33.17	52,988	-0.62(-1.84%)
Feb 23, 2022	34.47	34.68	33.63	33.80	43,521	-0.39(-1.15%)
Feb 22, 2022	34.32	34.69	34.09	34.19	107,944	-0.27(-0.77%)
Feb 18, 2022				34.46	0	+0.05(+0.13%)
Feb 17, 2022	34.51	34.57	34.04	34.41	39,347	-0.32(-0.92%)
Feb 16, 2022	34.86	35.07	34.47	34.73	41,773	-0.12(-0.34%)
Feb 15, 2022	34.81	35.01	34.74	34.85	20,603	+0.37(+1.06%)
Feb 14, 2022	34.62	34.89	34.13	34.48	43,368	-0.09(-0.26%)
Feb 11, 2022	34.49	35.11	34.46	34.57	29,624	-0.05(-0.13%)
Feb 10, 2022	34.73	35.40	34.33	34.62	46,862	-0.11(-0.32%)
Feb 09, 2022	35.74	35.74	34.64	34.73	40,674	-0.94(-2.64%)
Feb 08, 2022	35.27	35.80	35.27	35.67	27,824	+0.53(+1.51%)
Feb 07, 2022	34.88	35.30	33.99	35.14	38,177	+0.28(+0.81%)
Feb 04, 2022	35.00	35.12	34.58	34.86	55,213	-0.04(-0.10%)
Feb 03, 2022	35.00		34.64	34.90	27,496	-0.03(-0.08%)
Feb 02, 2022	34.72	35.01	34.08	34.92	44,857	+0.12(+0.34%)
Feb 01, 2022	34.99	35.29	34.43	34.80	45,175	-0.40(-1.14%)
Jan 31, 2022	34.98			35.21	58,634	-0.05(-0.16%)
Jan 28, 2022	35.25	35.44	34.62	35.26	97,342	+0.09(+0.26%)
Jan 27, 2022	35.17	35.89	34.77	35.17	84,358	-0.06(-0.18%)
Jan 26, 2022	36.15	36.44	34.58	35.23	79,873	-0.67(-1.86%)
Jan 25, 2022	35.11	36.16	34.55	35.90	67,503	+0.58(+1.63%)
Jan 24, 2022	34.64	35.48	34.63	35.33	79,981	+0.34(+0.97%)
Jan 21, 2022	34.45	35.61	34.45	34.99	148,171	+0.10(+0.29%)
Jan 20, 2022	35.05	35.86	34.72	34.89	59,033	-0.77(-2.16%)
Jan 19, 2022	36.62	36.62	35.40	35.65	60,231	+0.29(+0.83%)
Jan 18, 2022	34.74	35.55	33.96	35.36	48,287	+0.86(+2.49%)
Jan 14, 2022				34.50	0	+0.05(+0.16%)
Jan 13, 2022	34.32	34.68	34.30	34.45	38,878	+0.36(+1.05%)
Jan 12, 2022	34.25	34.50	34.04	34.09	41,616	-0.10(-0.29%)
Jan 11, 2022	34.31	34.31	33.82	34.19	34,601	+0.05(+0.13%)
Jan 10, 2022	34.24	34.45	33.83	34.14	32,102	-0.16(-0.48%)
Jan 07, 2022	34.36	34.54	34.07	34.31	28,941	+0.06(+0.19%)
Jan 06, 2022	33.55	34.41	33.28	34.25	39,301	+1.03(+3.11%)
Jan 05, 2022	33.14	33.51	33.10	33.21	36,303	+0.26(+0.78%)
Jan 04, 2022	32.53	33.27	32.53	32.96	27,002	+0.70(+2.19%)
Jan 03, 2022	32.13	32.92	32.08	32.25	28,916	+0.19(+0.60%)
Dec 31, 2021	31.95	32.21	31.73	32.06	23,584	+0.06(+0.20%)
Dec 30, 2021	32.33	32.42	31.92	31.99	13,954	-0.31(-0.96%)
Dec 29, 2021	32.45	32.56	31.97	32.31	21,745	-0.02(-0.06%)
Dec 28, 2021	32.33	32.53	32.07	32.32	26,293	+0.02(+0.06%)
Dec 27, 2021	32.18	32.34	31.77	32.31	18,068	+0.22(+0.68%)
Dec 23, 2021	32.31	32.52	31.89	32.09	33,655	+0.06(+0.20%)
Dec 22, 2021	31.60	32.12	31.60	32.02	22,169	+0.22(+0.69%)
Dec 21, 2021	31.37	32.18	31.37	31.80	49,206	+0.81(+2.60%)
Dec 20, 2021	31.56	31.57	30.75	31.00	77,722	-0.90(-2.81%)
Dec 17, 2021	31.81	32.71	31.60	31.89	204,239	+0.05(+0.17%)
Dec 16, 2021	32.08	32.13	31.08	31.84	70,958	+0.31(+0.99%)
Dec 15, 2021	31.23	32.25	30.84	31.53	79,126	+0.60(+1.95%)
Dec 14, 2021	30.92	31.40	30.30	30.92	52,950	+0.42(+1.38%)
Dec 13, 2021	30.81	30.84	30.34	30.50	68,771	-0.16(-0.51%)
Dec 10, 2021	30.28	30.81	29.82	30.66	45,133	+0.27(+0.87%)
Dec 09, 2021	30.16	30.51	29.82	30.39	30,474	+0.04(+0.12%)
Dec 08, 2021	30.58	30.58	30.13	30.36	28,939	-0.30(-0.99%)
Dec 07, 2021	31.49	31.49	30.57	30.66	32,030	-0.34(-1.09%)
Dec 06, 2021	30.84	31.32	30.68	31.00	47,836	+0.50(+1.65%)
Dec 03, 2021	31.18	31.20	30.21	30.49	33,760	-0.67(-2.14%)
Dec 02, 2021	30.91	31.45	29.79	31.16	55,344	+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.