Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.35	30.67	30.19	30.51	10,597	-0.15(-0.48%)
Feb 25, 2022	30.09	30.67	30.26	30.66	9,204	+0.63(+2.09%)
Feb 24, 2022	28.80	30.05	28.54	30.03	16,306	+0.50(+1.69%)
Feb 23, 2022	30.20	30.23	29.53	29.53	11,990	-0.55(-1.82%)
Feb 22, 2022	30.17	30.34	30.01	30.08	15,376	-0.24(-0.78%)
Feb 18, 2022				30.31	0	-0.22(-0.71%)
Feb 17, 2022	30.97	30.97	30.49	30.53	21,060	-0.68(-2.17%)
Feb 16, 2022	31.13	31.27	30.95	31.21	60,025	+0.01(+0.03%)
Feb 15, 2022	31.06	31.27	31.06	31.20	11,866	+0.46(+1.50%)
Feb 14, 2022	30.83	30.89	30.54	30.74	32,211	-0.16(-0.51%)
Feb 11, 2022	31.55	31.55	30.79	30.89	13,770	-0.60(-1.90%)
Feb 10, 2022	31.59	31.94	31.49	31.49	15,856	-0.56(-1.74%)
Feb 09, 2022	31.89	32.05	31.89	32.05	66,659	+0.54(+1.71%)
Feb 08, 2022	31.22	31.57	31.20	31.51	50,399	+0.23(+0.75%)
Feb 07, 2022	31.45	31.47	31.18	31.27	12,479	-0.10(-0.31%)
Feb 04, 2022	31.21	31.60	31.04	31.37	8,010	+0.16(+0.50%)
Feb 03, 2022	31.56		31.22	31.22	4,455	-0.73(-2.30%)
Feb 02, 2022	31.91	31.96	31.70	31.95	50,705	+0.26(+0.83%)
Feb 01, 2022	31.61	31.77	31.33	31.69	9,303	-0.01(-0.03%)
Jan 31, 2022	30.95	31.70		31.70	47,318	+0.68(+2.18%)
Jan 28, 2022	30.39	31.02	30.08	31.02	11,852	+0.66(+2.16%)
Jan 27, 2022	30.76	30.92	30.20	30.36	25,612	-0.09(-0.29%)
Jan 26, 2022	30.99	31.14	30.32	30.45	43,357	-0.18(-0.58%)
Jan 25, 2022	30.69	31.04	30.31	30.63	71,212	-0.55(-1.76%)
Jan 24, 2022	30.61	31.18	29.89	31.18	52,515	+0.12(+0.38%)
Jan 21, 2022	31.36	31.68	30.98	31.06	109,151	-0.44(-1.40%)
Jan 20, 2022	32.17	32.33	31.49	31.50	55,029	-0.28(-0.89%)
Jan 19, 2022	32.17	32.33	31.78	31.78	40,795	-0.32(-1.01%)
Jan 18, 2022	32.41	32.41	32.02	32.11	23,931	-0.50(-1.53%)
Jan 14, 2022				32.61	0	-0.12(-0.36%)
Jan 13, 2022	33.16	33.22	32.67	32.72	31,653	-0.37(-1.12%)
Jan 12, 2022	33.34	33.34	33.03	33.10	13,942	-0.08(-0.24%)
Jan 11, 2022	33.10	33.21	32.71	33.17	817,276	+0.30(+0.92%)
Jan 10, 2022	32.62	32.88	32.29	32.87	12,208	-0.10(-0.30%)
Jan 07, 2022	33.18	33.18	32.85	32.97	127,627	-0.21(-0.62%)
Jan 06, 2022	33.18	33.43	33.10	33.17	678,725	+0.15(+0.44%)
Jan 05, 2022	33.73	33.74	33.03	33.03	14,187	-0.60(-1.78%)
Jan 04, 2022	33.80	33.93	33.62	33.62	69,451	-0.19(-0.55%)
Jan 03, 2022	33.49	33.81	33.49	33.81	18,423	+0.05(+0.15%)
Dec 31, 2021	33.84	33.84	33.76	33.76	2,802	-0.10(-0.29%)
Dec 30, 2021	33.98	34.11	33.79	33.86	15,725	-0.10(-0.30%)
Dec 29, 2021	33.88	33.96	33.76	33.96	14,190	+0.18(+0.52%)
Dec 28, 2021	33.88	33.91	33.72	33.79	8,946	+0.05(+0.14%)
Dec 27, 2021	33.48	33.76	33.46	33.74	61,210	+0.32(+0.96%)
Dec 23, 2021	33.60	33.60	33.33	33.42	7,367	+0.18(+0.53%)
Dec 22, 2021	32.98	33.25	32.98	33.24	27,174	+0.41(+1.24%)
Dec 21, 2021	32.55	32.89	32.53	32.83	13,381	+0.52(+1.60%)
Dec 20, 2021	32.29	32.41	32.11	32.32	365,419	-0.52(-1.57%)
Dec 17, 2021	32.86	33.01	32.77	32.83	7,411	-0.22(-0.68%)
Dec 16, 2021	33.45	33.48	32.98	33.06	6,778	-0.21(-0.64%)
Dec 15, 2021	32.77	33.29	32.72	33.27	6,362	+0.41(+1.24%)
Dec 14, 2021	32.82	33.00	32.62	32.86	7,490	-0.15(-0.44%)
Dec 13, 2021	33.23	33.23	32.99	33.01	17,656	-0.12(-0.35%)
Dec 10, 2021	33.12	33.26	33.08	33.13	11,230	+0.19(+0.59%)
Dec 09, 2021	33.15	33.21	32.93	32.93	6,556	-0.20(-0.62%)
Dec 08, 2021	33.15	33.25	33.04	33.14	8,252	+0.13(+0.38%)
Dec 07, 2021	33.09	33.17	32.92	33.01	6,613	+0.57(+1.77%)
Dec 06, 2021	32.22	32.68	32.22	32.44	16,288	+0.33(+1.03%)
Dec 03, 2021	32.42	32.42	31.93	32.11	7,323	-0.35(-1.08%)
Dec 02, 2021	32.05	32.47	31.96	32.46	12,876	+0.47(+1.46%)

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.