Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.41	31.84	31.33	31.53	8,775,090	-0.48(-1.50%)
Feb 25, 2022	31.50	32.01	31.57	32.01	7,246,500	+0.83(+2.67%)
Feb 24, 2022	30.43	31.22	30.38	31.18	13,730,724	-0.38(-1.20%)
Feb 23, 2022	32.08	32.15	31.51	31.56	7,761,915	-0.29(-0.90%)
Feb 22, 2022	31.94	32.11	31.62	31.84	4,537,190	-0.35(-1.09%)
Feb 18, 2022				32.20	0	-0.18(-0.54%)
Feb 17, 2022	32.66	32.68	32.34	32.37	4,344,096	-0.50(-1.52%)
Feb 16, 2022	32.67	32.95	32.63	32.87	3,473,358	+0.10(+0.31%)
Feb 15, 2022	32.55	32.78	32.51	32.77	3,119,340	+0.56(+1.75%)
Feb 14, 2022	32.30	32.32	32.00	32.20	5,521,964	-0.22(-0.68%)
Feb 11, 2022	32.88	33.02	32.35	32.43	6,181,251	-0.46(-1.41%)
Feb 10, 2022	32.83	33.34	32.81	32.89	3,625,532	-0.41(-1.22%)
Feb 09, 2022	33.19	33.30	33.14	33.30	5,204,745	+0.55(+1.67%)
Feb 08, 2022	32.55	32.79	32.47	32.75	2,909,686	+0.18(+0.54%)
Feb 07, 2022	32.54	32.74	32.51	32.57	2,842,594	+0.05(+0.14%)
Feb 04, 2022	32.38	32.67	32.29	32.53	6,320,404	+0.09(+0.29%)
Feb 03, 2022	32.63		32.41	32.44	4,547,353	-0.53(-1.60%)
Feb 02, 2022	32.95	32.99	32.77	32.96	5,889,175	+0.26(+0.79%)
Feb 01, 2022	32.57	32.70	32.35	32.70	4,229,533	+0.33(+1.03%)
Jan 31, 2022	31.91	32.42		32.37	3,731,581	+0.51(+1.60%)
Jan 28, 2022	31.57	31.86	31.37	31.86	7,637,364	+0.15(+0.47%)
Jan 27, 2022	31.98	32.11	31.62	31.71	7,584,011	-0.23(-0.72%)
Jan 26, 2022	32.44	32.52	31.79	31.95	7,246,099	-0.12(-0.38%)
Jan 25, 2022	31.89	32.26	31.61	32.07	7,135,499	-0.19(-0.60%)
Jan 24, 2022	31.99	32.26	31.35	32.26	7,408,050	-0.33(-1.02%)
Jan 21, 2022	32.97	33.00	32.58	32.59	5,613,727	-0.48(-1.45%)
Jan 20, 2022	33.42	33.59	33.06	33.07	5,436,220	-0.21(-0.64%)
Jan 19, 2022	33.50	33.54	33.25	33.29	2,776,815	-0.02(-0.06%)
Jan 18, 2022	33.44	33.51	33.23	33.31	3,596,128	-0.50(-1.48%)
Jan 14, 2022				33.81	0	-0.08(-0.25%)
Jan 13, 2022	34.26	34.28	33.85	33.89	1,841,515	-0.27(-0.79%)
Jan 12, 2022	34.04	34.18	34.04	34.16	4,384,253	+0.35(+1.04%)
Jan 11, 2022	33.40	33.81	33.34	33.81	5,446,953	+0.43(+1.28%)
Jan 10, 2022	33.31	33.38	33.06	33.38	3,278,856	-0.30(-0.88%)
Jan 07, 2022	33.56	33.72	33.42	33.68	2,118,186	+0.11(+0.33%)
Jan 06, 2022	33.58	33.69	33.44	33.56	2,632,446	-0.15(-0.44%)
Jan 05, 2022	34.16	34.18	33.71	33.71	1,520,674	-0.32(-0.95%)
Jan 04, 2022	34.09	34.17	33.96	34.04	1,594,493	+0.10(+0.30%)
Jan 03, 2022	33.92	33.94	33.76	33.93	3,060,696	+0.18(+0.52%)
Dec 31, 2021	33.78	33.90	33.72	33.76	2,360,725	-0.01(-0.03%)
Dec 30, 2021	33.81	33.90	33.74	33.77	1,708,413	-0.07(-0.22%)
Dec 29, 2021	33.82	33.88	33.76	33.84	2,030,334	-0.02(-0.05%)
Dec 28, 2021	33.88	33.96	33.84	33.86	2,414,918	+0.00(+0.00%)
Dec 27, 2021	33.64	33.86	33.59	33.86	1,637,035	+0.27(+0.80%)
Dec 23, 2021	33.44	33.66	33.41	33.59	2,302,615	+0.19(+0.58%)
Dec 22, 2021	33.05	33.40	33.02	33.40	4,878,752	+0.32(+0.98%)
Dec 21, 2021	32.84	33.07	32.83	33.07	3,931,735	+0.43(+1.30%)
Dec 20, 2021	32.58	32.66	32.44	32.65	3,104,729	-0.14(-0.43%)
Dec 17, 2021	32.96	33.06	32.78	32.79	2,730,555	-0.42(-1.26%)
Dec 16, 2021	33.34	33.40	33.09	33.21	4,941,657	+0.03(+0.08%)
Dec 15, 2021	32.86	33.18	32.68	33.18	3,641,788	+0.40(+1.22%)
Dec 14, 2021	32.82	32.93	32.64	32.78	2,004,867	-0.17(-0.52%)
Dec 13, 2021	33.16	33.17	32.92	32.95	2,387,347	-0.36(-1.09%)
Dec 10, 2021	33.34	33.37	33.19	33.32	1,799,106	+0.05(+0.14%)
Dec 09, 2021	33.35	33.37	33.24	33.27	8,044,637	-0.30(-0.89%)
Dec 08, 2021	33.52	33.58	33.43	33.57	1,746,227	+0.08(+0.24%)
Dec 07, 2021	33.21	33.49	33.21	33.49	2,083,343	+0.69(+2.11%)
Dec 06, 2021	32.66	32.83	32.54	32.80	2,011,375	+0.30(+0.92%)
Dec 03, 2021	32.76	32.78	32.29	32.50	3,988,231	-0.15(-0.45%)
Dec 02, 2021	32.38	32.73	32.36	32.64	3,340,018	+0.44(+1.36%)

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.