Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.42	33.66	33.41	33.63	3,933,913	+0.06(+0.18%)
Feb 25, 2022	33.40	33.58	33.48	33.57	3,219,242	+0.20(+0.61%)
Feb 24, 2022	32.96	33.42	32.88	33.36	4,479,717	+0.20(+0.62%)
Feb 23, 2022	33.28	33.29	33.14	33.16	3,135,166	-0.04(-0.13%)
Feb 22, 2022	33.25	33.36	33.16	33.20	2,268,403	-0.09(-0.28%)
Feb 18, 2022				33.29	0	+0.07(+0.20%)
Feb 17, 2022	33.36	33.37	33.22	33.23	3,584,932	-0.19(-0.56%)
Feb 16, 2022	33.24	33.41	33.18	33.41	3,376,301	+0.17(+0.51%)
Feb 15, 2022	33.30	33.30	33.19	33.24	2,772,322	+0.05(+0.15%)
Feb 14, 2022	33.23	33.28	33.06	33.19	2,489,317	-0.04(-0.13%)
Feb 11, 2022	33.46	33.47	33.17	33.23	4,648,235	-0.09(-0.28%)
Feb 10, 2022	33.61	33.67	33.33	33.33	3,466,042	-0.46(-1.36%)
Feb 09, 2022	33.75	33.84	33.73	33.79	4,797,651	+0.18(+0.53%)
Feb 08, 2022	33.69	33.71	33.61	33.61	3,584,029	-0.03(-0.10%)
Feb 07, 2022	33.60	33.69	33.55	33.64	3,865,432	-0.01(-0.03%)
Feb 04, 2022	33.72	33.72	33.47	33.65	10,003,569	-0.15(-0.45%)
Feb 03, 2022	33.97		33.79	33.80	3,896,228	-0.26(-0.77%)
Feb 02, 2022	34.10	34.12	33.98	34.07	2,781,588	+0.03(+0.07%)
Feb 01, 2022	34.05	34.05	33.90	34.04	3,786,216	+0.18(+0.52%)
Jan 31, 2022	33.84	33.92		33.86	14,453,566	-0.05(-0.15%)
Jan 28, 2022	33.78	33.92	33.64	33.92	6,364,001	+0.09(+0.28%)
Jan 27, 2022	34.03	34.08	33.74	33.82	1,823,782	-0.14(-0.42%)
Jan 26, 2022	34.25	34.30	33.91	33.97	4,228,419	-0.13(-0.37%)
Jan 25, 2022	34.09	34.14	34.01	34.09	3,720,875	-0.09(-0.27%)
Jan 24, 2022	34.13	34.20	33.95	34.19	25,053,388	-0.01(-0.02%)
Jan 21, 2022	34.24	34.30	34.18	34.19	6,199,354	-0.03(-0.10%)
Jan 20, 2022	34.35	34.44	34.21	34.23	2,117,712	-0.07(-0.20%)
Jan 19, 2022	34.38	34.43	34.28	34.30	2,684,088	-0.03(-0.07%)
Jan 18, 2022	34.41	34.41	34.29	34.32	6,438,576	-0.21(-0.61%)
Jan 14, 2022				34.53	0	-0.02(-0.05%)
Jan 13, 2022	34.63	34.64	34.52	34.55	3,204,851	-0.08(-0.22%)
Jan 12, 2022	34.66	34.66	34.60	34.63	2,068,813	+0.03(+0.10%)
Jan 11, 2022	34.45	34.59	34.36	34.59	2,291,588	+0.16(+0.47%)
Jan 10, 2022	34.36	34.44	34.22	34.43	4,104,180	+0.01(+0.02%)
Jan 07, 2022	34.49	34.50	34.41	34.42	4,074,470	-0.07(-0.20%)
Jan 06, 2022	34.49	34.59	34.48	34.49	4,987,499	+0.01(+0.02%)
Jan 05, 2022	34.74	34.76	34.48	34.48	2,865,520	-0.26(-0.76%)
Jan 04, 2022	34.82	34.84	34.71	34.74	2,653,216	-0.09(-0.27%)
Jan 03, 2022	34.84	34.84	34.76	34.84	1,987,317	-0.03(-0.07%)
Dec 31, 2021	34.86	34.88	34.83	34.86	1,441,425	+0.03(+0.07%)
Dec 30, 2021	34.87	34.87	34.83	34.84	1,388,265	-0.03(-0.07%)
Dec 29, 2021	34.90	34.90	34.84	34.86	939,315	-0.04(-0.12%)
Dec 28, 2021	34.91	34.91	34.85	34.91	1,483,925	+0.00(+0.00%)
Dec 27, 2021	34.92	34.97	34.88	34.91	3,197,953	+0.01(+0.02%)
Dec 23, 2021	34.85	34.92	34.82	34.90	2,494,564	+0.07(+0.19%)
Dec 22, 2021	34.69	34.83	34.69	34.83	3,013,055	+0.14(+0.39%)
Dec 21, 2021	34.58	34.69	34.58	34.69	2,954,931	+0.15(+0.44%)
Dec 20, 2021	34.51	34.56	34.47	34.54	1,885,988	-0.04(-0.12%)
Dec 17, 2021	34.57	34.63	34.52	34.58	2,328,098	-0.04(-0.12%)
Dec 16, 2021	34.63	34.69	34.59	34.63	2,676,633	-0.06(-0.16%)
Dec 15, 2021	34.56	34.68	34.48	34.68	1,703,907	+0.15(+0.44%)
Dec 14, 2021	34.56	34.58	34.48	34.53	1,597,433	-0.07(-0.19%)
Dec 13, 2021	34.60	34.61	34.56	34.60	1,391,658	+0.00(+0.00%)
Dec 10, 2021	34.57	34.60	34.52	34.60	1,522,197	+0.08(+0.24%)
Dec 09, 2021	34.67	34.67	34.49	34.51	1,266,798	-0.16(-0.46%)
Dec 08, 2021	34.63	34.67	34.58	34.67	2,355,445	+0.01(+0.02%)
Dec 07, 2021	34.60	34.72	34.58	34.67	2,761,329	+0.24(+0.69%)
Dec 06, 2021	34.40	34.50	34.33	34.43	2,143,310	+0.09(+0.27%)
Dec 03, 2021	34.35	34.36	34.25	34.34	2,005,624	-0.01(-0.02%)
Dec 02, 2021	34.07	34.35	34.07	34.35	1,917,927	+0.24(+0.72%)

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.