Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.32	34.66	34.15	34.56	165,061	-0.13(-0.38%)
Feb 25, 2022	33.81	34.70	34.14	34.69	1,214,680	+0.93(+2.75%)
Feb 24, 2022	32.79	33.85	32.73	33.77	370,501	+0.14(+0.42%)
Feb 23, 2022	34.35	34.35	33.56	33.62	308,688	-0.50(-1.47%)
Feb 22, 2022	34.46	34.61	33.87	34.13	122,030	-0.39(-1.13%)
Feb 18, 2022				34.51	0	-0.13(-0.38%)
Feb 17, 2022	35.15	35.15	34.63	34.65	54,474	-0.70(-1.98%)
Feb 16, 2022	35.17	35.43	35.04	35.35	258,654	+0.05(+0.13%)
Feb 15, 2022	35.17	35.32	35.04	35.30	39,101	+0.65(+1.89%)
Feb 14, 2022	34.93	34.94	34.44	34.65	114,443	-0.26(-0.73%)
Feb 11, 2022	35.44	35.60	34.77	34.90	59,267	-0.51(-1.44%)
Feb 10, 2022	35.64	36.13	35.26	35.41	364,657	-0.59(-1.63%)
Feb 09, 2022	35.79	36.04	35.73	36.00	64,947	+0.50(+1.41%)
Feb 08, 2022	35.06	35.53	35.05	35.50	131,933	+0.49(+1.41%)
Feb 07, 2022	35.16	35.26	34.95	35.01	35,150	-0.06(-0.16%)
Feb 04, 2022	35.05	35.31	34.65	35.06	123,918	-0.03(-0.08%)
Feb 03, 2022	35.45		35.08	35.09	52,394	-0.70(-1.96%)
Feb 02, 2022	35.66	35.85	35.43	35.79	71,493	+0.36(+1.02%)
Feb 01, 2022	35.30	35.52	35.00	35.43	90,700	+0.22(+0.62%)
Jan 31, 2022	34.66	35.25		35.22	77,486	+0.52(+1.50%)
Jan 28, 2022	34.01	34.70	33.89	34.69	89,293	+0.45(+1.33%)
Jan 27, 2022	34.77	35.07	34.10	34.24	84,062	-0.28(-0.82%)
Jan 26, 2022	35.08	35.26	34.22	34.52	196,407	-0.10(-0.30%)
Jan 25, 2022	34.52	34.97	34.00	34.63	113,321	-0.32(-0.92%)
Jan 24, 2022	34.17	35.03	33.61	34.95	129,214	+0.30(+0.87%)
Jan 21, 2022	35.05	35.29	34.63	34.65	113,389	-0.52(-1.48%)
Jan 20, 2022	35.86	36.13	35.14	35.17	117,130	-0.57(-1.59%)
Jan 19, 2022	36.37	36.38	35.72	35.74	377,392	-0.45(-1.23%)
Jan 18, 2022	36.62	36.62	36.18	36.18	492,494	-0.68(-1.85%)
Jan 14, 2022				36.86	0	+0.17(+0.46%)
Jan 13, 2022	36.95	37.10	36.67	36.69	93,321	-0.08(-0.21%)
Jan 12, 2022	36.93	36.97	36.63	36.77	235,787	+0.01(+0.03%)
Jan 11, 2022	36.51	36.78	36.24	36.76	47,635	+0.30(+0.83%)
Jan 10, 2022	36.39	36.48	35.94	36.46	118,849	-0.08(-0.21%)
Jan 07, 2022	36.59	36.67	36.43	36.53	311,059	-0.02(-0.05%)
Jan 06, 2022	36.48	36.80	36.39	36.55	32,242	+0.10(+0.29%)
Jan 05, 2022	36.98	37.20	36.45	36.45	130,102	-0.46(-1.26%)
Jan 04, 2022	36.79	37.04	36.79	36.91	168,538	+0.29(+0.80%)
Jan 03, 2022	36.50	36.65	36.44	36.62	78,622	+0.23(+0.62%)
Dec 31, 2021	36.43	36.53	36.38	36.39	33,886	-0.04(-0.10%)
Dec 30, 2021	36.58	36.66	36.43	36.43	24,210	-0.09(-0.26%)
Dec 29, 2021	36.40	36.57	36.40	36.52	69,268	+0.11(+0.31%)
Dec 28, 2021	36.37	36.53	36.33	36.41	105,264	+0.08(+0.21%)
Dec 27, 2021	35.92	36.34	35.90	36.33	76,765	+0.48(+1.35%)
Dec 23, 2021	35.66	35.98	35.66	35.85	77,693	+0.28(+0.80%)
Dec 22, 2021	35.31	35.59	35.31	35.57	31,338	+0.23(+0.64%)
Dec 21, 2021	34.98	35.36	34.98	35.34	42,749	+0.60(+1.73%)
Dec 20, 2021	34.78	34.78	34.39	34.74	25,978	-0.52(-1.46%)
Dec 17, 2021	35.40	35.53	35.16	35.25	304,252	-0.32(-0.90%)
Dec 16, 2021	35.96	36.03	35.50	35.57	233,657	-0.19(-0.53%)
Dec 15, 2021	35.40	35.79	35.14	35.76	26,239	+0.43(+1.22%)
Dec 14, 2021	35.25	35.51	35.25	35.33	98,434	-0.16(-0.45%)
Dec 13, 2021	35.75	35.75	35.49	35.49	41,119	-0.29(-0.82%)
Dec 10, 2021	35.76	35.80	35.54	35.78	39,951	+0.30(+0.86%)
Dec 09, 2021	35.54	35.66	35.48	35.48	27,844	-0.21(-0.58%)
Dec 08, 2021	35.75	35.75	35.60	35.69	32,688	+0.04(+0.11%)
Dec 07, 2021	35.50	35.82	35.50	35.65	31,529	+0.57(+1.63%)
Dec 06, 2021	34.93	35.29	34.80	35.08	64,880	+0.40(+1.17%)
Dec 03, 2021	34.89	34.98	34.41	34.67	86,567	-0.02(-0.05%)
Dec 02, 2021	34.16	34.86	34.16	34.69	57,025	+0.60(+1.76%)

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.