Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.62	32.90	32.51	32.88	641,480	-0.15(-0.44%)
Feb 25, 2022	32.16	33.09	32.69	33.02	492,637	+1.05(+3.28%)
Feb 24, 2022	32.03	32.04	31.45	31.98	717,955	-0.48(-1.49%)
Feb 23, 2022	32.67	32.78	32.41	32.46	302,081	-0.15(-0.47%)
Feb 22, 2022	32.81	32.87	32.40	32.61	526,990	-0.20(-0.61%)
Feb 18, 2022				32.81	0	-0.03(-0.08%)
Feb 17, 2022	32.88	32.93	32.64	32.84	369,052	-0.18(-0.55%)
Feb 16, 2022	32.90	33.19	32.89	33.02	321,897	+0.04(+0.11%)
Feb 15, 2022	32.90	33.09	32.85	32.99	311,868	+0.19(+0.58%)
Feb 14, 2022	32.97	32.97	32.41	32.80	504,795	-0.19(-0.58%)
Feb 11, 2022	33.00	33.28	32.86	32.99	738,075	+0.01(+0.03%)
Feb 10, 2022	33.22	33.45	32.88	32.98	799,644	-0.39(-1.17%)
Feb 09, 2022	33.28	33.40	33.24	33.37	336,683	+0.21(+0.63%)
Feb 08, 2022	33.12	33.20	32.98	33.16	295,454	-0.02(-0.05%)
Feb 07, 2022	33.09	33.31	32.91	33.18	194,637	+0.08(+0.25%)
Feb 04, 2022	33.13	33.32	32.91	33.10	335,240	-0.12(-0.36%)
Feb 03, 2022	33.30		33.18	33.22	526,269	-0.15(-0.46%)
Feb 02, 2022	33.04	33.43	32.98	33.37	592,206	+0.25(+0.74%)
Feb 01, 2022	32.98	33.17	32.85	33.12	727,825	+0.00(+0.00%)
Jan 31, 2022	32.85	33.15		33.12	474,539	+0.14(+0.41%)
Jan 28, 2022	32.39	33.00	32.20	32.99	750,549	+0.46(+1.40%)
Jan 27, 2022	32.58	32.99	32.40	32.53	551,095	+0.19(+0.59%)
Jan 26, 2022	32.91	33.06	32.10	32.34	1,029,508	-0.44(-1.33%)
Jan 25, 2022	32.27	32.90	31.93	32.78	621,788	+0.27(+0.84%)
Jan 24, 2022	32.36	32.54	31.72	32.50	663,073	-0.14(-0.42%)
Jan 21, 2022	32.95	33.04	32.58	32.64	757,955	-0.33(-0.99%)
Jan 20, 2022	33.23	33.42	32.95	32.97	397,367	-0.25(-0.74%)
Jan 19, 2022	33.38	33.46	33.15	33.22	229,136	-0.18(-0.55%)
Jan 18, 2022	33.53	33.60	33.23	33.40	828,642	-0.21(-0.62%)
Jan 14, 2022				33.61	0	+0.16(+0.49%)
Jan 13, 2022	33.40	33.61	33.33	33.44	267,684	+0.04(+0.11%)
Jan 12, 2022	33.34	33.45	33.26	33.41	455,929	+0.02(+0.05%)
Jan 11, 2022	33.34	33.40	33.11	33.39	480,856	+0.03(+0.08%)
Jan 10, 2022	33.26	33.37	33.12	33.36	433,019	+0.12(+0.36%)
Jan 07, 2022	32.95	33.32	32.91	33.24	277,637	+0.36(+1.08%)
Jan 06, 2022	32.98	33.09	32.79	32.89	222,061	+0.01(+0.03%)
Jan 05, 2022	32.92	33.34	32.88	32.88	370,004	+0.06(+0.19%)
Jan 04, 2022	32.60	32.94	32.60	32.81	371,762	+0.26(+0.78%)
Jan 03, 2022	32.36	32.56	32.29	32.56	282,500	+0.16(+0.51%)
Dec 31, 2021	32.35	32.49	32.33	32.40	260,578	+0.03(+0.08%)
Dec 30, 2021	32.36	32.52	32.35	32.37	219,681	+0.33(+1.04%)
Dec 29, 2021	31.94	32.09	31.94	32.04	235,805	+0.02(+0.06%)
Dec 28, 2021	31.94	32.13	31.94	32.02	239,970	+0.05(+0.17%)
Dec 27, 2021	31.71	31.97	31.68	31.96	556,790	+0.22(+0.68%)
Dec 23, 2021	31.73	31.87	31.72	31.75	216,521	+0.08(+0.25%)
Dec 22, 2021	31.34	31.68	31.21	31.67	199,244	+0.27(+0.85%)
Dec 21, 2021	31.45	31.51	31.33	31.40	117,553	+0.07(+0.23%)
Dec 20, 2021	31.12	31.34	30.96	31.33	168,391	+0.04(+0.14%)
Dec 17, 2021	31.48	31.49	31.20	31.28	156,507	-0.29(-0.90%)
Dec 16, 2021	31.11	31.66	31.11	31.57	145,467	+0.60(+1.93%)
Dec 15, 2021	30.72	31.02	30.62	30.97	232,277	+0.32(+1.05%)
Dec 14, 2021	30.47	30.81	30.47	30.65	243,199	+0.04(+0.15%)
Dec 13, 2021	30.54	30.71	30.47	30.61	106,292	+0.02(+0.06%)
Dec 10, 2021	30.49	30.59	30.42	30.59	132,041	+0.29(+0.94%)
Dec 09, 2021	30.26	30.38	30.21	30.30	121,830	-0.04(-0.12%)
Dec 08, 2021	30.40	30.49	30.21	30.34	125,985	+0.01(+0.03%)
Dec 07, 2021	30.27	30.47	30.23	30.33	109,280	+0.15(+0.50%)
Dec 06, 2021	30.13	30.41	30.13	30.18	123,835	+0.21(+0.71%)
Dec 03, 2021	29.86	29.97	29.73	29.96	186,998	+0.25(+0.84%)
Dec 02, 2021	29.37	29.90	29.31	29.72	328,197	+0.38(+1.31%)

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.