Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.81	33.26	32.68	32.97	118,637	-0.53(-1.59%)
Feb 25, 2022	32.89	33.54	33.07	33.50	100,846	+0.92(+2.83%)
Feb 24, 2022	31.79	32.68	31.71	32.58	133,706	-0.34(-1.04%)
Feb 23, 2022	33.61	33.61	32.85	32.92	208,098	-0.34(-1.03%)
Feb 22, 2022	33.34	33.57	32.98	33.26	142,023	-0.36(-1.08%)
Feb 18, 2022				33.62	0	-0.27(-0.79%)
Feb 17, 2022	34.23	34.23	33.85	33.89	118,288	-0.64(-1.85%)
Feb 16, 2022	34.21	34.63	34.21	34.53	251,407	+0.06(+0.17%)
Feb 15, 2022	34.17	34.47	34.12	34.47	94,281	+0.69(+2.06%)
Feb 14, 2022	33.99	33.99	33.57	33.78	97,753	-0.30(-0.89%)
Feb 11, 2022	34.74	34.84	33.97	34.08	74,068	-0.65(-1.87%)
Feb 10, 2022	34.65	35.35	34.60	34.73	123,434	-0.52(-1.48%)
Feb 09, 2022	35.13	35.31	35.13	35.25	106,155	+0.71(+2.07%)
Feb 08, 2022	34.35	34.57	34.23	34.54	104,245	+0.13(+0.39%)
Feb 07, 2022	34.39	34.63	34.31	34.40	134,111	-0.03(-0.08%)
Feb 04, 2022	34.29	34.57	34.16	34.43	115,018	+0.05(+0.14%)
Feb 03, 2022	34.50	34.66	34.32	34.39	119,454	-0.66(-1.87%)
Feb 02, 2022	35.00	35.08	34.82	35.04	108,391	+0.44(+1.27%)
Feb 01, 2022	34.46	34.64	34.29	34.60	101,492	+0.46(+1.34%)
Jan 31, 2022	33.51	34.21		34.15	227,290	+0.71(+2.13%)
Jan 28, 2022	33.08	33.48	32.97	33.43	82,606	+0.21(+0.63%)
Jan 27, 2022	33.61	33.71	33.14	33.22	123,809	-0.23(-0.68%)
Jan 26, 2022	34.03	34.10	33.40	33.45	208,121	-0.13(-0.40%)
Jan 25, 2022	33.30	33.77	32.95	33.59	137,308	-0.14(-0.42%)
Jan 24, 2022	33.40	33.84	32.76	33.73	232,043	-0.49(-1.42%)
Jan 21, 2022	34.63	34.69	34.20	34.21	211,807	-0.55(-1.59%)
Jan 20, 2022	35.14	35.38	34.77	34.77	218,998	-0.28(-0.79%)
Jan 19, 2022	35.52	35.53	35.00	35.04	1,036,340	-0.24(-0.67%)
Jan 18, 2022	35.35	35.57	35.22	35.28	149,605	-0.53(-1.49%)
Jan 14, 2022				35.81	0	-0.01(-0.03%)
Jan 13, 2022	36.30	36.38	35.80	35.82	129,096	-0.43(-1.18%)
Jan 12, 2022	36.00	36.27	36.00	36.25	81,074	+0.49(+1.38%)
Jan 11, 2022	35.36	35.81	35.27	35.76	93,751	+0.40(+1.13%)
Jan 10, 2022	35.35	35.38	35.01	35.36	105,238	-0.49(-1.38%)
Jan 07, 2022	35.80	35.99	35.66	35.85	106,159	+0.04(+0.11%)
Jan 06, 2022	35.84	35.97	35.68	35.81	290,705	-0.25(-0.69%)
Jan 05, 2022	36.56	36.65	36.04	36.06	116,780	-0.43(-1.17%)
Jan 04, 2022	36.52	36.54	36.37	36.49	165,029	+0.21(+0.59%)
Jan 03, 2022	36.40	36.40	36.15	36.27	460,206	+0.08(+0.22%)
Dec 31, 2021	36.21	36.36	36.15	36.19	59,599	+0.02(+0.05%)
Dec 30, 2021	36.28	36.35	36.11	36.17	123,709	-0.11(-0.30%)
Dec 29, 2021	36.15	36.31	36.15	36.28	105,215	+0.05(+0.13%)
Dec 28, 2021	36.32	36.38	36.24	36.24	126,717	-0.09(-0.24%)
Dec 27, 2021	36.03	36.33	36.02	36.32	93,032	+0.45(+1.24%)
Dec 23, 2021	35.70	35.98	35.70	35.87	99,980	+0.14(+0.40%)
Dec 22, 2021	35.23	35.73	35.23	35.73	140,048	+0.47(+1.32%)
Dec 21, 2021	35.01	35.27	34.95	35.27	119,839	+0.50(+1.45%)
Dec 20, 2021	34.59	34.77	34.48	34.76	227,240	-0.12(-0.35%)
Dec 17, 2021	35.18	35.26	34.87	34.89	172,876	-0.67(-1.90%)
Dec 16, 2021	35.81	35.85	35.44	35.56	268,486	-0.06(-0.16%)
Dec 15, 2021	35.15	35.63	35.03	35.62	139,925	+0.66(+1.87%)
Dec 14, 2021	34.97	35.14	34.80	34.96	136,279	-0.28(-0.81%)
Dec 13, 2021	35.54	35.54	35.25	35.25	79,258	-0.47(-1.33%)
Dec 10, 2021	35.71	35.72	35.55	35.72	210,384	+0.15(+0.42%)
Dec 09, 2021	35.71	35.79	35.57	35.57	344,900	-0.38(-1.05%)
Dec 08, 2021	35.93	36.02	35.80	35.95	76,796	+0.03(+0.08%)
Dec 07, 2021	35.56	35.92	35.56	35.92	95,837	+0.96(+2.76%)
Dec 06, 2021	34.97	35.09	34.78	34.96	97,653	+0.25(+0.73%)
Dec 03, 2021	35.13	35.13	34.51	34.70	66,418	-0.19(-0.55%)
Dec 02, 2021	34.56	35.01	34.56	34.89	67,070	+0.48(+1.40%)

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.