Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.65	30.86	30.49	30.66	187,396	-0.22(-0.71%)
Feb 25, 2022	30.62	30.89	30.60	30.88	176,692	+0.63(+2.09%)
Feb 24, 2022	29.78	30.30	29.53	30.25	238,431	-0.11(-0.36%)
Feb 23, 2022	30.76	30.86	30.33	30.36	131,976	-0.32(-1.05%)
Feb 22, 2022	30.66	30.80	30.49	30.68	163,348	-0.20(-0.65%)
Feb 18, 2022				30.88	0	-0.22(-0.71%)
Feb 17, 2022	31.26	31.26	31.02	31.10	91,861	-0.28(-0.90%)
Feb 16, 2022	31.04	31.39	31.04	31.39	119,989	+0.53(+1.72%)
Feb 15, 2022	30.62	30.90	30.60	30.86	100,589	+0.44(+1.45%)
Feb 14, 2022	30.43	30.54	30.27	30.42	57,038	-0.12(-0.39%)
Feb 11, 2022	30.87	30.93	30.46	30.54	136,588	-0.47(-1.51%)
Feb 10, 2022	30.87	31.42	30.87	31.00	121,916	-0.14(-0.44%)
Feb 09, 2022	30.93	31.15	30.85	31.14	172,512	+0.70(+2.29%)
Feb 08, 2022	30.48	30.52	30.43	30.44	307,947	-0.20(-0.66%)
Feb 07, 2022	30.68	30.74	30.55	30.65	87,431	-0.13(-0.42%)
Feb 04, 2022	30.87	30.89	30.59	30.77	87,230	-0.26(-0.83%)
Feb 03, 2022	31.17		30.94	31.03	1,024,656	-0.25(-0.79%)
Feb 02, 2022	31.32	31.43	31.16	31.28	932,308	+0.23(+0.74%)
Feb 01, 2022	31.14	31.14	30.81	31.05	569,916	-0.16(-0.53%)
Jan 31, 2022	30.70	31.22		31.21	104,679	+0.52(+1.70%)
Jan 28, 2022	30.50	30.69	30.34	30.69	57,786	+0.14(+0.45%)
Jan 27, 2022	30.75	30.89	30.50	30.55	179,033	-0.06(-0.21%)
Jan 26, 2022	30.93	31.07	30.53	30.62	89,085	-0.05(-0.15%)
Jan 25, 2022	30.52	30.77	30.37	30.66	164,709	-0.09(-0.30%)
Jan 24, 2022	30.61	30.77	30.10	30.76	253,566	-0.14(-0.44%)
Jan 21, 2022	31.06	31.12	30.88	30.89	49,394	+0.07(+0.24%)
Jan 20, 2022	31.19	31.29	30.82	30.82	251,794	-0.48(-1.52%)
Jan 19, 2022	31.29	31.44	31.24	31.30	146,171	+0.10(+0.32%)
Jan 18, 2022	31.37	31.37	31.18	31.20	812,169	-0.60(-1.90%)
Jan 14, 2022				31.80	0	+0.02(+0.06%)
Jan 13, 2022	31.98	32.07	31.77	31.78	63,926	-0.15(-0.46%)
Jan 12, 2022	31.84	31.97	31.77	31.93	132,149	+0.15(+0.46%)
Jan 11, 2022	31.57	31.81	31.48	31.78	2,004,588	+0.07(+0.23%)
Jan 10, 2022	31.60	31.73	31.50	31.71	75,674	-0.16(-0.52%)
Jan 07, 2022	31.86	31.93	31.71	31.87	68,173	-0.06(-0.20%)
Jan 06, 2022	31.98	32.07	31.83	31.94	340,131	-0.11(-0.34%)
Jan 05, 2022	32.54	32.55	32.05	32.05	269,429	-0.54(-1.66%)
Jan 04, 2022	32.67	32.71	32.54	32.59	370,147	-0.06(-0.20%)
Jan 03, 2022	32.70	32.78	32.53	32.65	134,385	+0.04(+0.11%)
Dec 31, 2021	32.48	32.74	32.48	32.62	130,831	+0.07(+0.23%)
Dec 30, 2021	32.45	32.65	32.45	32.54	334,635	+0.07(+0.23%)
Dec 29, 2021	32.44	32.52	32.41	32.47	180,478	+0.11(+0.34%)
Dec 28, 2021	32.27	32.47	32.27	32.36	114,027	+0.05(+0.14%)
Dec 27, 2021	32.08	32.33	31.89	32.31	165,232	+0.36(+1.12%)
Dec 23, 2021	31.92	32.02	31.80	31.96	131,219	+0.13(+0.40%)
Dec 22, 2021	31.68	31.90	31.68	31.83	217,637	+0.09(+0.29%)
Dec 21, 2021	31.65	31.76	31.59	31.74	137,495	+0.18(+0.58%)
Dec 20, 2021	31.59	31.59	31.39	31.55	115,897	-0.35(-1.11%)
Dec 17, 2021	31.89	32.08	31.82	31.91	167,081	+0.15(+0.48%)
Dec 16, 2021	31.92	31.92	31.65	31.75	275,475	-0.19(-0.59%)
Dec 15, 2021	31.73	31.98	31.58	31.94	236,151	+0.32(+1.02%)
Dec 14, 2021	31.78	31.78	31.54	31.62	125,113	-0.10(-0.31%)
Dec 13, 2021	31.89	31.89	31.68	31.72	150,177	-0.49(-1.52%)
Dec 10, 2021	32.08	32.23	32.05	32.21	68,509	+0.07(+0.22%)
Dec 09, 2021	32.19	32.19	32.03	32.14	154,443	+0.00(+0.00%)
Dec 08, 2021	32.06	32.20	32.01	32.14	71,225	+0.04(+0.11%)
Dec 07, 2021	32.05	32.16	32.05	32.10	277,784	+0.33(+1.04%)
Dec 06, 2021	31.62	31.88	31.57	31.77	91,295	+0.27(+0.85%)
Dec 03, 2021	31.68	31.70	31.38	31.50	269,713	-0.10(-0.31%)
Dec 02, 2021	31.49	31.70	31.43	31.60	124,005	+0.29(+0.94%)

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.