Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.38	33.99	32.98	33.42	45,549	-0.39(-1.15%)
Feb 25, 2022	33.03	33.99	33.15	33.81	32,719	+0.95(+2.90%)
Feb 24, 2022	32.92	32.93	31.97	32.86	53,491	-0.62(-1.84%)
Feb 23, 2022	34.15	34.35	33.32	33.48	43,934	-0.39(-1.15%)
Feb 22, 2022	34.00	34.36	33.77	33.87	108,969	-0.26(-0.77%)
Feb 18, 2022				34.13	0	+0.05(+0.13%)
Feb 17, 2022	34.19	34.24	33.72	34.09	39,720	-0.32(-0.92%)
Feb 16, 2022	34.53	34.74	34.15	34.40	42,170	-0.12(-0.34%)
Feb 15, 2022	34.49	34.68	34.41	34.52	20,799	+0.36(+1.06%)
Feb 14, 2022	34.30	34.56	33.81	34.16	43,779	-0.09(-0.26%)
Feb 11, 2022	34.17	34.78	34.13	34.25	29,905	-0.05(-0.13%)
Feb 10, 2022	34.40	35.07	34.01	34.30	47,307	-0.11(-0.32%)
Feb 09, 2022	35.40	35.40	34.31	34.40	41,060	-0.93(-2.64%)
Feb 08, 2022	34.94	35.46	34.94	35.34	28,088	+0.53(+1.51%)
Feb 07, 2022	34.55	34.97	33.67	34.81	38,540	+0.28(+0.81%)
Feb 04, 2022	34.67	34.79	34.26	34.53	55,737	-0.04(-0.11%)
Feb 03, 2022	34.67		34.31	34.57	27,757	-0.03(-0.08%)
Feb 02, 2022	34.39	34.68	33.76	34.59	45,283	+0.12(+0.34%)
Feb 01, 2022	34.66	34.96	34.10	34.48	45,604	-0.40(-1.14%)
Jan 31, 2022	34.65			34.88	59,190	-0.05(-0.16%)
Jan 28, 2022	34.92	35.10	34.30	34.93	98,266	+0.09(+0.26%)
Jan 27, 2022	34.84	35.55	34.44	34.84	85,159	-0.06(-0.18%)
Jan 26, 2022	35.81	36.10	34.26	34.90	80,631	-0.66(-1.86%)
Jan 25, 2022	34.78	35.82	34.22	35.56	68,144	+0.57(+1.63%)
Jan 24, 2022	34.31	35.15	34.30	34.99	80,740	+0.34(+0.97%)
Jan 21, 2022	34.12	35.27	34.12	34.66	149,577	+0.10(+0.29%)
Jan 20, 2022	34.72	35.52	34.39	34.56	59,593	-0.76(-2.16%)
Jan 19, 2022	36.27	36.27	35.07	35.32	60,803	+0.29(+0.83%)
Jan 18, 2022	34.41	35.22	33.64	35.03	48,745	+0.85(+2.49%)
Jan 14, 2022				34.18	0	+0.05(+0.16%)
Jan 13, 2022	34.00	34.35	33.97	34.12	39,247	+0.35(+1.05%)
Jan 12, 2022	33.93	34.17	33.72	33.77	42,011	-0.10(-0.29%)
Jan 11, 2022	33.99	33.99	33.50	33.87	34,929	+0.05(+0.13%)
Jan 10, 2022	33.91	34.13	33.52	33.82	32,407	-0.16(-0.48%)
Jan 07, 2022	34.04	34.21	33.75	33.99	29,216	+0.06(+0.19%)
Jan 06, 2022	33.23	34.08	32.97	33.92	39,674	+1.02(+3.11%)
Jan 05, 2022	32.83	33.20	32.79	32.90	36,648	+0.25(+0.78%)
Jan 04, 2022	32.23	32.96	32.23	32.65	27,259	+0.70(+2.18%)
Jan 03, 2022	31.83	32.61	31.77	31.95	29,190	+0.19(+0.60%)
Dec 31, 2021	31.65	31.91	31.43	31.76	23,808	+0.06(+0.20%)
Dec 30, 2021	32.03	32.11	31.62	31.69	14,087	-0.31(-0.96%)
Dec 29, 2021	32.15	32.26	31.67	32.00	21,952	-0.02(-0.06%)
Dec 28, 2021	32.03	32.23	31.77	32.02	26,543	+0.02(+0.06%)
Dec 27, 2021	31.87	32.04	31.48	32.00	18,240	+0.22(+0.68%)
Dec 23, 2021	32.01	32.22	31.59	31.78	33,974	+0.06(+0.20%)
Dec 22, 2021	31.30	31.82	31.30	31.72	22,380	+0.22(+0.69%)
Dec 21, 2021	31.08	31.87	31.08	31.50	49,673	+0.80(+2.60%)
Dec 20, 2021	31.27	31.28	30.46	30.71	78,460	-0.89(-2.81%)
Dec 17, 2021	31.51	32.40	31.30	31.59	206,178	+0.05(+0.17%)
Dec 16, 2021	31.77	31.83	30.79	31.54	71,632	+0.31(+0.99%)
Dec 15, 2021	30.93	31.95	30.55	31.23	79,877	+0.60(+1.95%)
Dec 14, 2021	30.63	31.11	30.02	30.63	53,452	+0.42(+1.38%)
Dec 13, 2021	30.52	30.55	30.05	30.22	69,424	-0.15(-0.51%)
Dec 10, 2021	30.00	30.52	29.54	30.37	45,562	+0.26(+0.87%)
Dec 09, 2021	29.88	30.22	29.54	30.11	30,763	+0.04(+0.12%)
Dec 08, 2021	30.30	30.30	29.84	30.07	29,213	-0.30(-0.99%)
Dec 07, 2021	31.19	31.19	30.28	30.37	32,334	-0.34(-1.09%)
Dec 06, 2021	30.55	31.02	30.39	30.71	48,290	+0.50(+1.65%)
Dec 03, 2021	30.89	30.90	29.93	30.21	34,080	-0.66(-2.14%)
Dec 02, 2021	30.62	31.15	29.51	30.87	55,869	+0.95(+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.