Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.50	31.69	31.40	31.69	22,342	+0.09(+0.29%)
Feb 25, 2022	31.49	31.60	31.51	31.60	16,705	+0.16(+0.51%)
Feb 24, 2022	31.29	31.46	31.11	31.44	20,758	-0.30(-0.94%)
Feb 23, 2022	31.77	31.79	31.72	31.73	13,977	-0.06(-0.18%)
Feb 22, 2022	31.79	31.86	31.78	31.79	9,523	-0.20(-0.63%)
Feb 18, 2022				31.99	0	-0.03(-0.09%)
Feb 17, 2022	31.97	32.08	31.97	32.02	12,947	-0.00(-0.01%)
Feb 16, 2022	31.81	32.03	31.81	32.03	9,017	+0.14(+0.44%)
Feb 15, 2022	31.78	31.89	31.78	31.89	16,485	+0.12(+0.36%)
Feb 14, 2022	31.79	31.81	31.71	31.77	9,393	-0.25(-0.78%)
Feb 11, 2022	32.16	32.16	31.96	32.02	18,534	-0.08(-0.26%)
Feb 10, 2022	32.10	32.32	32.10	32.11	19,914	-0.21(-0.66%)
Feb 09, 2022	32.28	32.36	32.28	32.32	12,389	+0.14(+0.45%)
Feb 08, 2022	32.12	32.18	32.10	32.18	11,960	-0.04(-0.12%)
Feb 07, 2022	32.02	32.24	32.02	32.22	36,865	-0.03(-0.09%)
Feb 04, 2022	32.34	32.34	32.18	32.25	35,567	-0.26(-0.80%)
Feb 03, 2022	32.46	32.54		32.51	9,103	-0.02(-0.06%)
Feb 02, 2022	32.54	32.54	32.46	32.52	17,100	+0.13(+0.39%)
Feb 01, 2022	32.42	32.42	32.32	32.40	19,933	+0.09(+0.29%)
Jan 31, 2022	32.20	32.34		32.31	36,075	+0.13(+0.39%)
Jan 28, 2022	32.15	32.20	32.11	32.18	16,915	-0.10(-0.30%)
Jan 27, 2022	32.35	32.35	32.21	32.28	12,704	-0.24(-0.75%)
Jan 26, 2022	32.75	32.75	32.52	32.52	13,109	-0.18(-0.55%)
Jan 25, 2022	32.60	32.73	32.60	32.70	19,187	-0.12(-0.35%)
Jan 24, 2022	32.83	32.89	32.76	32.82	15,970	-0.11(-0.32%)
Jan 21, 2022	32.94	32.95	32.88	32.92	14,005	+0.15(+0.46%)
Jan 20, 2022	32.74	32.90	32.74	32.77	11,836	-0.07(-0.22%)
Jan 19, 2022	32.78	32.88	32.78	32.84	8,578	+0.16(+0.49%)
Jan 18, 2022	32.86	32.91	32.68	32.68	11,165	-0.41(-1.25%)
Jan 14, 2022				33.10	0	-0.22(-0.66%)
Jan 13, 2022	33.38	33.38	33.31	33.32	9,635	+0.03(+0.09%)
Jan 12, 2022	33.20	33.29	33.15	33.29	10,404	+0.32(+0.96%)
Jan 11, 2022	32.88	33.02	32.86	32.97	100,960	+0.06(+0.18%)
Jan 10, 2022	32.80	32.93	32.80	32.91	27,759	-0.16(-0.49%)
Jan 07, 2022	32.91	33.08	32.91	33.08	20,540	+0.16(+0.50%)
Jan 06, 2022	32.96	33.00	32.91	32.91	5,568	-0.08(-0.23%)
Jan 05, 2022	33.08	33.15	32.96	32.99	178,793	+0.06(+0.18%)
Jan 04, 2022	32.95	33.07	32.93	32.93	29,335	-0.05(-0.15%)
Jan 03, 2022	33.10	33.10	32.90	32.98	85,951	-0.32(-0.95%)
Dec 31, 2021	33.18	33.33	33.18	33.30	21,304	+0.15(+0.47%)
Dec 30, 2021	33.17	33.21	33.11	33.14	14,410	-0.09(-0.26%)
Dec 29, 2021	33.12	33.25	33.12	33.23	23,081	+0.07(+0.20%)
Dec 28, 2021	33.22	33.22	33.11	33.16	62,843	-0.04(-0.12%)
Dec 27, 2021	33.17	33.24	33.15	33.20	32,462	-0.03(-0.09%)
Dec 23, 2021	33.31	33.31	33.14	33.23	20,492	-0.07(-0.20%)
Dec 22, 2021	33.16	33.30	33.13	33.30	182,281	+0.15(+0.46%)
Dec 21, 2021	33.15	33.16	33.06	33.14	166,629	-0.06(-0.17%)
Dec 20, 2021	33.24	33.26	33.14	33.20	86,618	+0.08(+0.25%)
Dec 17, 2021	33.35	33.35	33.12	33.12	33,446	-0.23(-0.70%)
Dec 16, 2021	33.31	33.37	33.22	33.35	23,411	+0.19(+0.58%)
Dec 15, 2021	33.13	33.24	33.07	33.16	50,095	+0.03(+0.09%)
Dec 14, 2021	33.20	33.25	33.13	33.13	8,831	-0.13(-0.38%)
Dec 13, 2021	33.36	33.36	33.17	33.26	33,488	-0.06(-0.17%)
Dec 10, 2021	33.21	33.32	33.21	33.32	12,743	+0.09(+0.26%)
Dec 09, 2021	33.43	33.43	33.19	33.23	18,384	-0.12(-0.35%)
Dec 08, 2021	33.24	33.35	33.22	33.34	29,883	+0.13(+0.38%)
Dec 07, 2021	33.13	33.22	33.08	33.22	39,480	+0.00(+0.00%)
Dec 06, 2021	33.21	33.23	33.15	33.22	17,680	-0.07(-0.20%)
Dec 03, 2021	33.20	33.34	33.10	33.29	25,865	+0.08(+0.23%)
Dec 02, 2021	33.33	33.33	33.20	33.21	19,966	+0.02(+0.06%)

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.