Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.51	33.76	33.51	33.65	9,340,009	+0.03(+0.08%)
Feb 25, 2022	33.55	33.67	33.58	33.63	5,935,826	+0.16(+0.47%)
Feb 24, 2022	32.98	33.50	32.86	33.47	2,511,056	+0.22(+0.66%)
Feb 23, 2022	33.36	33.39	33.25	33.25	2,012,476	-0.05(-0.16%)
Feb 22, 2022	33.34	33.43	33.24	33.30	2,713,387	-0.07(-0.21%)
Feb 18, 2022				33.37	0	+0.03(+0.08%)
Feb 17, 2022	33.39	33.41	33.29	33.35	2,205,158	-0.12(-0.37%)
Feb 16, 2022	33.27	33.47	33.24	33.47	3,273,024	+0.18(+0.55%)
Feb 15, 2022	33.32	33.34	33.25	33.29	1,502,311	+0.05(+0.16%)
Feb 14, 2022	33.25	33.33	33.11	33.23	2,538,183	-0.05(-0.16%)
Feb 11, 2022	33.51	33.51	33.19	33.29	3,505,008	-0.11(-0.32%)
Feb 10, 2022	33.65	33.73	33.37	33.39	7,809,883	-0.44(-1.30%)
Feb 09, 2022	33.81	33.86	33.80	33.83	3,497,798	+0.19(+0.57%)
Feb 08, 2022	33.74	33.75	33.63	33.64	7,009,753	-0.04(-0.13%)
Feb 07, 2022	33.65	33.73	33.58	33.68	4,852,766	-0.01(-0.03%)
Feb 04, 2022	33.81	33.81	33.52	33.69	5,749,080	-0.16(-0.47%)
Feb 03, 2022	34.03		33.84	33.85	6,430,849	-0.27(-0.80%)
Feb 02, 2022	34.17	34.17	34.04	34.12	7,711,238	+0.04(+0.10%)
Feb 01, 2022	34.07	34.09	33.94	34.09	3,392,468	+0.17(+0.50%)
Jan 31, 2022	33.88	33.97		33.92	20,503,338	-0.01(-0.03%)
Jan 28, 2022	33.78	33.93	33.66	33.92	3,807,237	+0.06(+0.18%)
Jan 27, 2022	34.09	34.12	33.77	33.86	9,562,539	-0.15(-0.44%)
Jan 26, 2022	34.24	34.33	33.94	34.01	3,786,457	-0.09(-0.26%)
Jan 25, 2022	34.03	34.15	34.02	34.10	2,940,059	-0.06(-0.18%)
Jan 24, 2022	34.15	34.19	33.96	34.16	6,235,127	-0.05(-0.15%)
Jan 21, 2022	34.26	34.32	34.19	34.21	4,514,767	+0.00(+0.00%)
Jan 20, 2022	34.38	34.47	34.21	34.21	3,533,137	-0.12(-0.36%)
Jan 19, 2022	34.39	34.46	34.32	34.34	1,810,814	-0.03(-0.08%)
Jan 18, 2022	34.40	34.41	34.34	34.36	4,702,542	-0.17(-0.51%)
Jan 14, 2022				34.54	0	-0.01(-0.03%)
Jan 13, 2022	34.68	34.68	34.53	34.55	3,424,587	-0.12(-0.35%)
Jan 12, 2022	34.66	34.69	34.63	34.67	3,160,807	+0.06(+0.18%)
Jan 11, 2022	34.48	34.62	34.37	34.61	2,640,068	+0.16(+0.46%)
Jan 10, 2022	34.36	34.45	34.23	34.45	3,121,031	+0.01(+0.03%)
Jan 07, 2022	34.50	34.51	34.39	34.44	3,069,594	-0.07(-0.20%)
Jan 06, 2022	34.48	34.58	34.47	34.51	5,523,237	+0.03(+0.08%)
Jan 05, 2022	34.79	34.79	34.48	34.48	2,016,695	-0.28(-0.81%)
Jan 04, 2022	34.88	34.88	34.72	34.76	1,185,904	-0.07(-0.20%)
Jan 03, 2022	34.84	34.84	34.76	34.83	2,453,555	-0.01(-0.02%)
Dec 31, 2021	34.86	34.89	34.84	34.84	1,950,466	-0.02(-0.05%)
Dec 30, 2021	34.89	34.89	34.85	34.86	2,473,025	-0.01(-0.03%)
Dec 29, 2021	34.89	34.91	34.86	34.87	1,612,825	-0.05(-0.15%)
Dec 28, 2021	34.94	34.95	34.88	34.92	1,151,105	-0.02(-0.05%)
Dec 27, 2021	34.93	34.96	34.90	34.94	1,056,710	+0.02(+0.05%)
Dec 23, 2021	34.82	34.94	34.82	34.92	3,172,440	+0.12(+0.35%)
Dec 22, 2021	34.70	34.82	34.70	34.80	2,682,699	+0.09(+0.25%)
Dec 21, 2021	34.58	34.71	34.57	34.71	2,315,390	+0.18(+0.53%)
Dec 20, 2021	34.48	34.55	34.46	34.53	4,154,188	-0.04(-0.13%)
Dec 17, 2021	34.57	34.62	34.50	34.57	2,385,888	-0.02(-0.05%)
Dec 16, 2021	34.64	34.68	34.58	34.59	8,519,051	-0.06(-0.18%)
Dec 15, 2021	34.52	34.66	34.48	34.65	1,874,012	+0.11(+0.33%)
Dec 14, 2021	34.53	34.57	34.47	34.54	1,481,683	-0.05(-0.15%)
Dec 13, 2021	34.56	34.61	34.54	34.59	1,651,316	+0.02(+0.05%)
Dec 10, 2021	34.55	34.58	34.52	34.57	2,736,147	+0.07(+0.20%)
Dec 09, 2021	34.63	34.65	34.49	34.50	1,780,075	-0.15(-0.43%)
Dec 08, 2021	34.67	34.67	34.60	34.65	2,552,340	+0.01(+0.03%)
Dec 07, 2021	34.59	34.72	34.59	34.64	7,229,040	+0.17(+0.51%)
Dec 06, 2021	34.34	34.52	34.34	34.47	4,089,849	+0.15(+0.43%)
Dec 03, 2021	34.33	34.37	34.26	34.32	1,316,988	+0.00(+0.00%)
Dec 02, 2021	34.13	34.36	34.10	34.32	3,883,896	+0.23(+0.67%)

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.