Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.28	32.46	32.07	32.31	6,513	-0.49(-1.49%)
Feb 25, 2022	32.35	32.80	32.80	32.80	209	+0.79(+2.47%)
Feb 24, 2022	32.00	32.01	31.37	32.01	15,712	-0.81(-2.47%)
Feb 23, 2022	33.43	33.43	32.78	32.82	3,128	-0.13(-0.39%)
Feb 22, 2022	33.30	33.30	32.84	32.95	5,283	-0.59(-1.74%)
Feb 18, 2022				33.54	0	-0.12(-0.34%)
Feb 17, 2022	33.99	33.99	33.65	33.65	3,198	-0.56(-1.64%)
Feb 16, 2022	33.86	34.24	33.86	34.21	20,745	+0.25(+0.74%)
Feb 15, 2022	33.86	33.99	33.78	33.96	383,822	+0.59(+1.76%)
Feb 14, 2022	33.65	33.65	33.25	33.37	2,150	-0.23(-0.67%)
Feb 11, 2022	33.98	34.19	33.53	33.59	4,134	-0.41(-1.22%)
Feb 10, 2022	34.09	34.38	34.01	34.01	11,868	-0.14(-0.41%)
Feb 09, 2022	34.06	34.65	34.06	34.15	8,032	+0.13(+0.38%)
Feb 08, 2022	33.63	34.02	33.63	34.02	13,519	+0.60(+1.81%)
Feb 07, 2022	33.40	33.63	33.30	33.42	5,637	-0.01(-0.03%)
Feb 04, 2022	32.99	33.67	32.99	33.42	7,452	+0.43(+1.32%)
Feb 03, 2022	33.33		32.99	32.99	4,808	-0.63(-1.87%)
Feb 02, 2022	33.34	34.30	33.10	33.62	51,978	+0.47(+1.42%)
Feb 01, 2022	32.90	33.15	32.90	33.15	4,367	+0.33(+1.00%)
Jan 31, 2022	32.56	32.85	32.50	32.82	7,134	+0.48(+1.49%)
Jan 28, 2022	32.03	32.34	31.88	32.34	4,597	-0.01(-0.03%)
Jan 27, 2022	32.62	32.63	32.22	32.35	6,094	-0.07(-0.21%)
Jan 26, 2022	32.87	32.88	32.42	32.42	7,468	-0.34(-1.04%)
Jan 25, 2022	32.52	32.89	32.52	32.76	17,355	+0.05(+0.16%)
Jan 24, 2022	32.63	32.70	32.19	32.70	21,837	-0.30(-0.90%)
Jan 21, 2022	33.29	33.35	33.00	33.00	7,801	-0.35(-1.06%)
Jan 20, 2022	33.62	33.78	33.35	33.35	5,998	-0.25(-0.75%)
Jan 19, 2022	33.79	33.79	33.61	33.61	6,283	+0.03(+0.09%)
Jan 18, 2022	33.47	33.78	33.47	33.58	6,684	-0.20(-0.61%)
Jan 14, 2022				33.78	0	+0.28(+0.83%)
Jan 13, 2022	33.71	33.72	33.50	33.50	8,223	-0.01(-0.03%)
Jan 12, 2022	33.31	33.57	33.31	33.51	33,999	+0.28(+0.83%)
Jan 11, 2022	33.00	33.32	32.86	33.23	4,666	+0.28(+0.84%)
Jan 10, 2022	32.83	32.97	32.63	32.95	1,869	+0.18(+0.55%)
Jan 07, 2022	32.75	32.87	32.58	32.78	15,616	+0.15(+0.44%)
Jan 06, 2022	32.67	32.81	32.63	32.63	1,291	+0.10(+0.30%)
Jan 05, 2022	32.80	33.02	32.51	32.53	5,461	-0.12(-0.37%)
Jan 04, 2022	32.78	32.78	32.61	32.65	10,854	+0.31(+0.95%)
Jan 03, 2022	32.13	32.36	32.13	32.34	2,369	+0.23(+0.73%)
Dec 31, 2021	32.01	32.26	32.01	32.11	9,771	+0.16(+0.50%)
Dec 30, 2021	31.96	32.01	31.93	31.95	10,659	-0.06(-0.19%)
Dec 29, 2021	32.02	32.24	31.94	32.01	24,597	-0.00(-0.01%)
Dec 28, 2021	31.95	32.12	31.95	32.01	12,181	+0.01(+0.04%)
Dec 27, 2021	31.96	32.00	31.93	32.00	2,767	+0.24(+0.74%)
Dec 23, 2021	31.49	31.84	31.49	31.76	4,385	+0.22(+0.71%)
Dec 22, 2021	31.37	31.60	31.22	31.54	18,217	+0.33(+1.05%)
Dec 21, 2021	30.84	31.22	30.84	31.22	1,823	+0.60(+1.95%)
Dec 20, 2021	31.97	32.00	30.56	30.62	24,047	-1.95(-5.99%)
Dec 17, 2021	32.42	32.70	32.42	32.57	3,522	-0.19(-0.57%)
Dec 16, 2021	32.87	32.89	32.67	32.76	5,497	+0.11(+0.33%)
Dec 15, 2021	32.38	32.66	32.22	32.65	5,286	+0.02(+0.06%)
Dec 14, 2021	32.39	32.65	32.39	32.63	4,489	-0.05(-0.15%)
Dec 13, 2021	32.77	32.86	32.62	32.68	7,939	-0.49(-1.49%)
Dec 10, 2021	33.07	33.17	33.07	33.17	8,810	+0.05(+0.16%)
Dec 09, 2021	33.10	33.19	32.99	33.12	20,204	-0.19(-0.57%)
Dec 08, 2021	33.22	33.34	33.22	33.31	1,433	+0.10(+0.30%)
Dec 07, 2021	32.83	33.29	32.83	33.21	7,225	+0.43(+1.31%)
Dec 06, 2021	32.67	32.91	32.67	32.78	20,761	+0.27(+0.84%)
Dec 03, 2021	32.49	32.55	32.40	32.51	3,979	-0.25(-0.77%)
Dec 02, 2021	32.58	32.88	32.58	32.76	4,565	+0.49(+1.52%)

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.