Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.93	33.07	32.60	33.00	552,269	-0.33(-1.00%)
Feb 25, 2022	31.98	33.39	32.55	33.34	472,963	+1.60(+5.06%)
Feb 24, 2022	31.85	31.91	30.69	31.73	1,056,316	-1.22(-3.72%)
Feb 23, 2022	33.34	33.54	32.89	32.95	424,883	-0.19(-0.59%)
Feb 22, 2022	33.20	33.41	32.87	33.15	419,940	-0.14(-0.42%)
Feb 18, 2022				33.29	0	+0.41(+1.24%)
Feb 17, 2022	33.62	33.64	32.84	32.88	287,148	-0.88(-2.61%)
Feb 16, 2022	33.45	33.93	33.16	33.76	601,948	+0.20(+0.61%)
Feb 15, 2022	32.94	33.65	32.82	33.56	1,333,157	+1.04(+3.19%)
Feb 14, 2022	33.05	33.27	32.29	32.52	1,732,579	-0.43(-1.29%)
Feb 11, 2022	32.80	33.47	32.65	32.95	370,420	+0.07(+0.23%)
Feb 10, 2022	33.13	33.43	32.65	32.87	1,049,362	-0.23(-0.70%)
Feb 09, 2022	33.16	33.58	33.07	33.10	577,048	-0.25(-0.75%)
Feb 08, 2022	32.71	33.47	32.71	33.35	1,046,355	+0.78(+2.39%)
Feb 07, 2022	32.51	32.78	32.24	32.57	292,970	+0.11(+0.34%)
Feb 04, 2022	32.47	32.66	32.05	32.46	361,698	+0.08(+0.26%)
Feb 03, 2022	32.37			32.38	408,808	+0.14(+0.43%)
Feb 02, 2022	32.13	32.30	31.68	32.24	444,390	+0.02(+0.06%)
Feb 01, 2022	32.14	32.35	31.80	32.22	514,008	-0.04(-0.11%)
Jan 31, 2022	31.97			32.26	754,960	+0.05(+0.14%)
Jan 28, 2022	32.00	32.24	31.41	32.21	502,654	+0.19(+0.60%)
Jan 27, 2022	32.46	32.87	31.79	32.02	593,890	-0.31(-0.97%)
Jan 26, 2022	32.78	33.14	31.96	32.33	511,703	-0.40(-1.21%)
Jan 25, 2022	32.46	33.06	31.88	32.73	362,135	+0.01(+0.03%)
Jan 24, 2022	31.71	32.82	31.62	32.72	1,018,320	+0.66(+2.07%)
Jan 21, 2022	32.29	32.92	31.92	32.06	419,873	-0.53(-1.64%)
Jan 20, 2022	33.52	34.83	32.51	32.59	518,068	-1.05(-3.12%)
Jan 19, 2022	34.55	34.55	33.48	33.64	733,602	-0.80(-2.33%)
Jan 18, 2022	34.76	35.06	34.30	34.44	607,796	-0.10(-0.29%)
Jan 14, 2022				34.54	0	+0.64(+1.90%)
Jan 13, 2022	33.45	34.00	33.38	33.90	532,936	+0.53(+1.60%)
Jan 12, 2022	33.28	33.54	32.74	33.36	1,177,401	+0.11(+0.33%)
Jan 11, 2022	33.57	33.60	32.64	33.25	360,720	-0.24(-0.72%)
Jan 10, 2022	33.37	33.77	33.28	33.49	405,835	+0.32(+0.97%)
Jan 07, 2022	32.90	33.21	32.61	33.17	551,686	+0.24(+0.73%)
Jan 06, 2022	32.38	33.02	32.07	32.93	434,122	+1.15(+3.62%)
Jan 05, 2022	31.82	32.27	31.59	31.78	698,864	+0.19(+0.61%)
Jan 04, 2022	31.49	31.90	31.14	31.59	235,312	+0.60(+1.93%)
Jan 03, 2022	30.89	31.56	30.69	30.99	255,351	+0.24(+0.78%)
Dec 31, 2021	30.56	30.91	30.50	30.75	170,276	+0.12(+0.39%)
Dec 30, 2021	29.74	31.15	29.74	30.63	263,252	-0.29(-0.92%)
Dec 29, 2021	30.91	31.14	30.79	30.91	206,879	-0.05(-0.15%)
Dec 28, 2021	30.61	31.14	30.53	30.96	249,362	+0.33(+1.08%)
Dec 27, 2021	30.50	30.64	30.13	30.63	214,730	+0.27(+0.88%)
Dec 23, 2021	30.42	30.68	30.36	30.36	383,548	+0.17(+0.55%)
Dec 22, 2021	30.08	30.27	29.86	30.20	260,538	+0.10(+0.34%)
Dec 21, 2021	29.69	30.27	29.69	30.09	412,205	+0.52(+1.78%)
Dec 20, 2021	29.22	29.63	28.77	29.57	562,039	-0.07(-0.25%)
Dec 17, 2021	30.02	30.02	29.28	29.64	1,733,261	-0.28(-0.92%)
Dec 16, 2021	30.65	30.84	29.79	29.92	503,595	-0.53(-1.75%)
Dec 15, 2021	30.42	30.74	30.12	30.45	377,336	+0.19(+0.64%)
Dec 14, 2021	30.20	30.77	30.09	30.26	436,979	+0.17(+0.55%)
Dec 13, 2021	30.32	30.35	29.70	30.09	302,796	-0.37(-1.21%)
Dec 10, 2021	30.50	30.67	30.07	30.46	198,063	+0.17(+0.55%)
Dec 09, 2021	30.57	30.57	30.08	30.30	222,528	-0.44(-1.44%)
Dec 08, 2021	30.74	31.21	30.62	30.74	241,983	-0.20(-0.66%)
Dec 07, 2021	31.28	31.48	30.74	30.94	307,075	-0.13(-0.42%)
Dec 06, 2021	30.68	31.22	30.60	31.07	401,118	+0.83(+2.74%)
Dec 03, 2021	30.71	31.28	30.00	30.24	281,049	-0.26(-0.85%)
Dec 02, 2021	29.81	30.71	29.54	30.50	296,645	+0.97(+3.28%)

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.