Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.47	32.86	32.44	32.65	26,671	-0.18(-0.54%)
Feb 25, 2022	32.42	32.83	32.43	32.83	39,464	+0.73(+2.28%)
Feb 24, 2022	31.36	32.13	31.30	32.10	715,742	-0.20(-0.61%)
Feb 23, 2022	32.88	32.88	32.29	32.29	33,481	-0.30(-0.92%)
Feb 22, 2022	32.70	32.84	32.37	32.59	36,386	-0.29(-0.88%)
Feb 18, 2022				32.88	0	-0.22(-0.68%)
Feb 17, 2022	33.38	33.40	33.00	33.11	24,731	-0.52(-1.56%)
Feb 16, 2022	33.41	33.68	33.41	33.63	33,019	+0.16(+0.48%)
Feb 15, 2022	33.23	33.47	33.20	33.47	36,204	+0.63(+1.91%)
Feb 14, 2022	32.89	32.91	32.69	32.85	45,707	-0.16(-0.48%)
Feb 11, 2022	33.35	33.49	32.90	33.00	49,601	-0.31(-0.92%)
Feb 10, 2022	33.25	33.79	33.25	33.31	53,584	-0.46(-1.36%)
Feb 09, 2022	33.64	33.79	33.64	33.77	26,907	+0.56(+1.69%)
Feb 08, 2022	32.99	33.22	32.91	33.21	39,316	+0.11(+0.34%)
Feb 07, 2022	33.09	33.22	33.00	33.10	88,970	+0.00(+0.01%)
Feb 04, 2022	33.00	33.19	32.87	33.10	43,928	+0.13(+0.39%)
Feb 03, 2022	33.15	33.23	32.97	32.97	23,994	-0.43(-1.28%)
Feb 02, 2022	33.47	33.55	33.20	33.40	17,916	+0.32(+0.98%)
Feb 01, 2022	32.93	33.10	32.75	33.07	43,998	+0.23(+0.70%)
Jan 31, 2022	32.32	32.85		32.84	93,990	+0.60(+1.87%)
Jan 28, 2022	31.89	32.24	31.85	32.24	449,761	+0.19(+0.60%)
Jan 27, 2022	32.28	32.38	31.96	32.05	65,095	-0.36(-1.10%)
Jan 26, 2022	32.91	32.91	32.20	32.41	33,497	-0.13(-0.40%)
Jan 25, 2022	32.39	32.68	32.19	32.54	50,541	-0.18(-0.54%)
Jan 24, 2022	32.45	32.71	31.93	32.71	979,551	-0.49(-1.47%)
Jan 21, 2022	33.61	33.61	33.19	33.20	132,795	-0.37(-1.09%)
Jan 20, 2022	33.95	34.12	33.55	33.57	37,651	-0.33(-0.97%)
Jan 19, 2022	34.05	34.08	33.81	33.90	43,648	+0.02(+0.06%)
Jan 18, 2022	33.99	34.05	33.81	33.88	58,871	-0.73(-2.11%)
Jan 14, 2022				34.61	0	+0.11(+0.33%)
Jan 13, 2022	34.95	34.95	34.49	34.49	16,832	-0.34(-0.99%)
Jan 12, 2022	34.71	34.84	34.68	34.84	22,357	+0.39(+1.13%)
Jan 11, 2022	34.10	34.49	34.09	34.45	24,253	+0.38(+1.13%)
Jan 10, 2022	33.99	34.06	33.73	34.06	19,740	-0.36(-1.03%)
Jan 07, 2022	34.24	34.44	34.23	34.42	71,251	+0.19(+0.55%)
Jan 06, 2022	34.33	34.37	34.15	34.23	8,946	-0.22(-0.65%)
Jan 05, 2022	34.90	34.93	34.41	34.46	18,056	-0.37(-1.05%)
Jan 04, 2022	34.81	34.85	34.64	34.82	20,738	+0.17(+0.49%)
Jan 03, 2022	34.54	34.66	34.49	34.65	25,716	+0.18(+0.52%)
Dec 31, 2021	34.34	34.60	34.34	34.48	19,173	+0.10(+0.30%)
Dec 30, 2021	34.49	34.55	34.37	34.37	43,464	-0.13(-0.37%)
Dec 29, 2021	34.48	34.54	34.42	34.50	28,414	+0.08(+0.24%)
Dec 28, 2021	34.46	34.55	34.36	34.42	24,272	-0.02(-0.05%)
Dec 27, 2021	34.10	34.44	34.10	34.44	25,040	+0.28(+0.82%)
Dec 23, 2021	33.96	34.19	33.96	34.16	24,137	+0.13(+0.39%)
Dec 22, 2021	33.65	34.03	33.65	34.03	27,960	+0.39(+1.17%)
Dec 21, 2021	33.50	33.71	33.48	33.63	23,523	+0.30(+0.90%)
Dec 20, 2021	33.21	33.33	33.10	33.33	288,597	-0.14(-0.41%)
Dec 17, 2021	33.63	33.77	33.46	33.47	58,181	-0.29(-0.85%)
Dec 16, 2021	33.98	34.06	33.71	33.76	26,758	-0.13(-0.38%)
Dec 15, 2021	33.55	33.89	33.26	33.89	128,318	+0.32(+0.94%)
Dec 14, 2021	33.61	33.78	33.41	33.57	200,185	-0.17(-0.49%)
Dec 13, 2021	33.97	34.12	33.73	33.74	124,827	-0.47(-1.38%)
Dec 10, 2021	34.20	34.27	34.15	34.21	22,052	-0.06(-0.16%)
Dec 09, 2021	34.27	34.40	34.12	34.27	23,102	-0.13(-0.38%)
Dec 08, 2021	34.29	34.54	34.29	34.40	13,500	-0.05(-0.13%)
Dec 07, 2021	34.41	34.53	34.41	34.44	17,059	+0.81(+2.40%)
Dec 06, 2021	33.69	33.78	33.64	33.64	30,451	+0.19(+0.55%)
Dec 03, 2021	33.66	33.66	33.25	33.45	27,057	-0.06(-0.17%)
Dec 02, 2021	33.43	33.58	33.35	33.51	35,248	+0.36(+1.09%)

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.