Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.23	33.37	32.90	33.30	547,269	-0.34(-1.00%)
Feb 25, 2022	32.27	33.70	32.84	33.64	468,681	+1.62(+5.06%)
Feb 24, 2022	32.14	32.20	30.97	32.02	1,046,754	-1.24(-3.72%)
Feb 23, 2022	33.65	33.85	33.19	33.26	421,037	-0.20(-0.59%)
Feb 22, 2022	33.50	33.71	33.17	33.45	416,139	-0.14(-0.42%)
Feb 18, 2022				33.59	0	+0.41(+1.24%)
Feb 17, 2022	33.93	33.95	33.14	33.18	284,548	-0.89(-2.61%)
Feb 16, 2022	33.75	34.24	33.46	34.07	596,499	+0.21(+0.61%)
Feb 15, 2022	33.24	33.96	33.12	33.86	1,321,088	+1.05(+3.19%)
Feb 14, 2022	33.35	33.57	32.58	32.82	1,716,894	-0.43(-1.29%)
Feb 11, 2022	33.10	33.78	32.95	33.25	367,067	+0.07(+0.23%)
Feb 10, 2022	33.43	33.73	32.95	33.17	1,039,862	-0.23(-0.70%)
Feb 09, 2022	33.46	33.88	33.37	33.41	571,824	-0.25(-0.75%)
Feb 08, 2022	33.01	33.77	33.01	33.66	1,036,883	+0.79(+2.39%)
Feb 07, 2022	32.81	33.08	32.54	32.87	290,318	+0.11(+0.34%)
Feb 04, 2022	32.77	32.96	32.34	32.76	358,424	+0.08(+0.26%)
Feb 03, 2022	32.67			32.68	405,107	+0.14(+0.43%)
Feb 02, 2022	32.42	32.59	31.97	32.54	440,367	+0.02(+0.06%)
Feb 01, 2022	32.43	32.64	32.09	32.52	509,355	-0.04(-0.11%)
Jan 31, 2022	32.27			32.55	748,125	+0.05(+0.14%)
Jan 28, 2022	32.29	32.54	31.70	32.51	498,103	+0.20(+0.60%)
Jan 27, 2022	32.76	33.17	32.08	32.31	588,513	-0.32(-0.97%)
Jan 26, 2022	33.08	33.45	32.25	32.63	507,071	-0.40(-1.21%)
Jan 25, 2022	32.76	33.36	32.17	33.03	358,857	+0.01(+0.03%)
Jan 24, 2022	32.00	33.12	31.91	33.02	1,009,101	+0.67(+2.07%)
Jan 21, 2022	32.58	33.22	32.21	32.35	416,072	-0.54(-1.64%)
Jan 20, 2022	33.83	35.15	32.80	32.89	513,378	-1.06(-3.12%)
Jan 19, 2022	34.87	34.87	33.79	33.95	726,961	-0.81(-2.33%)
Jan 18, 2022	35.07	35.38	34.62	34.76	602,294	-0.10(-0.29%)
Jan 14, 2022				34.86	0	+0.65(+1.90%)
Jan 13, 2022	33.75	34.31	33.69	34.21	528,112	+0.54(+1.60%)
Jan 12, 2022	33.59	33.85	33.04	33.67	1,166,743	+0.11(+0.33%)
Jan 11, 2022	33.87	33.91	32.94	33.56	357,455	-0.24(-0.72%)
Jan 10, 2022	33.68	34.08	33.59	33.80	402,161	+0.33(+0.97%)
Jan 07, 2022	33.20	33.51	32.91	33.47	546,692	+0.24(+0.73%)
Jan 06, 2022	32.67	33.33	32.37	33.23	430,192	+1.16(+3.62%)
Jan 05, 2022	32.11	32.56	31.88	32.07	692,538	+0.20(+0.61%)
Jan 04, 2022	31.78	32.20	31.43	31.88	233,181	+0.60(+1.93%)
Jan 03, 2022	31.17	31.85	30.97	31.27	253,040	+0.24(+0.78%)
Dec 31, 2021	30.84	31.20	30.78	31.03	168,735	+0.12(+0.39%)
Dec 30, 2021	30.01	31.44	30.01	30.91	260,869	-0.29(-0.92%)
Dec 29, 2021	31.19	31.43	31.07	31.20	205,006	-0.05(-0.15%)
Dec 28, 2021	30.89	31.42	30.81	31.24	247,105	+0.33(+1.08%)
Dec 27, 2021	30.78	30.92	30.41	30.91	212,786	+0.27(+0.88%)
Dec 23, 2021	30.69	30.96	30.64	30.64	380,076	+0.17(+0.55%)
Dec 22, 2021	30.35	30.55	30.14	30.47	258,180	+0.10(+0.34%)
Dec 21, 2021	29.96	30.55	29.96	30.37	408,474	+0.53(+1.78%)
Dec 20, 2021	29.49	29.90	29.04	29.84	556,950	-0.07(-0.25%)
Dec 17, 2021	30.30	30.30	29.55	29.91	1,717,570	-0.28(-0.92%)
Dec 16, 2021	30.93	31.12	30.06	30.19	499,036	-0.54(-1.75%)
Dec 15, 2021	30.69	31.02	30.40	30.73	373,920	+0.20(+0.64%)
Dec 14, 2021	30.47	31.05	30.37	30.54	433,023	+0.17(+0.55%)
Dec 13, 2021	30.60	30.63	29.97	30.37	300,055	-0.37(-1.21%)
Dec 10, 2021	30.78	30.95	30.34	30.74	196,270	+0.17(+0.55%)
Dec 09, 2021	30.85	30.85	30.35	30.57	220,513	-0.45(-1.44%)
Dec 08, 2021	31.02	31.50	30.90	31.02	239,792	-0.20(-0.65%)
Dec 07, 2021	31.57	31.77	31.02	31.22	304,295	-0.13(-0.41%)
Dec 06, 2021	30.96	31.50	30.88	31.35	397,487	+0.84(+2.74%)
Dec 03, 2021	30.99	31.57	30.28	30.52	278,505	-0.26(-0.85%)
Dec 02, 2021	30.08	30.99	29.81	30.78	293,959	+0.98(+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.