Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.92	34.16	33.92	34.15	8,256	+0.47(+1.41%)
Feb 25, 2022	33.64	33.70	33.54	33.68	80,498	+0.02(+0.06%)
Feb 24, 2022	34.00	34.00	33.63	33.66	227,773	+0.05(+0.14%)
Feb 23, 2022	33.72	33.80	33.61	33.61	55,917	-0.29(-0.86%)
Feb 22, 2022	33.80	33.93	33.74	33.90	18,292	+0.04(+0.11%)
Feb 18, 2022				33.86	0	+0.21(+0.63%)
Feb 17, 2022	33.57	33.76	33.56	33.65	17,840	+0.18(+0.55%)
Feb 16, 2022	33.49	33.49	33.32	33.47	10,812	+0.10(+0.29%)
Feb 15, 2022	33.42	33.49	33.34	33.37	31,390	-0.18(-0.55%)
Feb 14, 2022	33.66	33.69	33.53	33.55	264,679	-0.31(-0.91%)
Feb 11, 2022	33.59	33.87	33.44	33.86	41,557	+0.38(+1.13%)
Feb 10, 2022	33.74	33.74	33.49	33.49	360,875	-0.35(-1.03%)
Feb 09, 2022	33.91	34.00	33.83	33.84	36,785	+0.01(+0.03%)
Feb 08, 2022	33.83	33.88	33.80	33.83	7,701	-0.15(-0.45%)
Feb 07, 2022	33.93	33.99	33.91	33.98	7,923	+0.04(+0.11%)
Feb 04, 2022	34.05	34.05	33.91	33.94	9,128	-0.35(-1.01%)
Feb 03, 2022	34.20	34.31	34.19	34.29	334,984	-0.15(-0.45%)
Feb 02, 2022	34.41	34.60	34.41	34.44	16,307	+0.12(+0.34%)
Feb 01, 2022	34.41	34.41	34.27	34.33	223,161	-0.08(-0.22%)
Jan 31, 2022	34.35	34.47		34.41	18,042	-0.06(-0.17%)
Jan 28, 2022	34.42	34.51	34.42	34.46	6,597	+0.04(+0.11%)
Jan 27, 2022	34.36	34.48	34.36	34.42	38,986	+0.18(+0.53%)
Jan 26, 2022	34.40	34.42	34.22	34.24	69,715	-0.16(-0.47%)
Jan 25, 2022	34.51	34.58	34.37	34.41	12,242	-0.06(-0.17%)
Jan 24, 2022	34.69	34.70	34.43	34.46	252,364	-0.10(-0.28%)
Jan 21, 2022	34.55	34.62	34.48	34.56	14,340	+0.23(+0.68%)
Jan 20, 2022	34.27	34.33	34.25	34.33	16,858	+0.11(+0.31%)
Jan 19, 2022	34.12	34.34	34.12	34.22	53,792	+0.13(+0.37%)
Jan 18, 2022	34.20	34.22	34.09	34.10	24,111	-0.29(-0.84%)
Jan 14, 2022				34.39	0	-0.33(-0.95%)
Jan 13, 2022	34.59	34.72	34.59	34.71	79,660	+0.18(+0.53%)
Jan 12, 2022	34.64	34.64	34.53	34.53	17,866	-0.05(-0.14%)
Jan 11, 2022	34.47	34.58	34.47	34.58	104,071	+0.11(+0.31%)
Jan 10, 2022	34.35	34.47	34.35	34.47	185,304	+0.03(+0.08%)
Jan 07, 2022	34.57	34.57	34.37	34.44	24,644	-0.14(-0.42%)
Jan 06, 2022	34.56	34.62	34.45	34.59	83,488	-0.04(-0.11%)
Jan 05, 2022	34.77	34.77	34.60	34.63	22,732	-0.13(-0.36%)
Jan 04, 2022	34.71	34.78	34.64	34.75	330,971	-0.08(-0.22%)
Jan 03, 2022	35.08	35.12	34.83	34.83	936,549	-0.47(-1.34%)
Dec 31, 2021	35.32	35.41	35.27	35.30	11,666	+0.03(+0.08%)
Dec 30, 2021	35.19	35.28	35.19	35.27	27,875	+0.14(+0.38%)
Dec 29, 2021	35.21	35.22	35.14	35.14	52,590	-0.25(-0.71%)
Dec 28, 2021	35.49	35.54	35.35	35.39	14,476	-0.05(-0.14%)
Dec 27, 2021	35.46	35.46	35.41	35.44	7,989	+0.02(+0.05%)
Dec 23, 2021	35.55	35.55	35.36	35.42	7,414	-0.14(-0.41%)
Dec 22, 2021	35.56	35.57	35.49	35.56	23,270	+0.09(+0.24%)
Dec 21, 2021	35.40	35.50	35.31	35.48	83,804	-0.13(-0.35%)
Dec 20, 2021	35.71	35.79	35.60	35.60	219,772	-0.11(-0.30%)
Dec 17, 2021	35.72	35.79	35.67	35.71	6,102	+0.15(+0.43%)
Dec 16, 2021	35.57	35.62	35.53	35.56	33,411	+0.01(+0.03%)
Dec 15, 2021	35.53	35.67	35.53	35.55	11,091	-0.12(-0.34%)
Dec 14, 2021	35.60	35.69	35.53	35.67	5,335	-0.04(-0.12%)
Dec 13, 2021	35.63	35.74	35.63	35.71	6,089	+0.25(+0.71%)
Dec 10, 2021	35.54	35.62	35.46	35.46	16,415	+0.01(+0.03%)
Dec 09, 2021	35.48	35.54	35.44	35.45	18,929	+0.09(+0.25%)
Dec 08, 2021	35.49	35.49	35.36	35.36	8,528	-0.27(-0.76%)
Dec 07, 2021	35.73	35.77	35.63	35.63	102,395	-0.17(-0.49%)
Dec 06, 2021	36.02	36.02	35.76	35.81	6,619	-0.25(-0.70%)
Dec 03, 2021	35.72	36.16	35.70	36.06	13,528	+0.24(+0.67%)
Dec 02, 2021	35.86	35.87	35.69	35.82	51,760	+0.00(+0.00%)

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.