Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.95	33.37	32.90	33.26	128,895	-0.45(-1.34%)
Feb 25, 2022	33.31	33.72	33.33	33.71	150,081	+0.59(+1.79%)
Feb 24, 2022	32.17	33.12	32.02	33.12	530,951	-0.76(-2.25%)
Feb 23, 2022	34.41	34.42	33.84	33.88	165,723	-0.42(-1.24%)
Feb 22, 2022	34.21	34.45	34.09	34.31	126,176	-0.37(-1.06%)
Feb 18, 2022				34.67	0	-0.23(-0.65%)
Feb 17, 2022	35.08	35.13	34.82	34.90	121,955	-0.34(-0.96%)
Feb 16, 2022	34.98	35.37	34.98	35.24	88,330	+0.21(+0.59%)
Feb 15, 2022	34.75	35.03	34.75	35.03	77,554	+0.67(+1.95%)
Feb 14, 2022	34.47	34.50	34.18	34.36	78,619	-0.29(-0.84%)
Feb 11, 2022	35.03	35.17	34.56	34.66	556,381	-0.36(-1.02%)
Feb 10, 2022	34.88	35.45	34.88	35.01	254,319	-0.25(-0.70%)
Feb 09, 2022	34.97	35.26	34.96	35.26	130,075	+0.51(+1.47%)
Feb 08, 2022	34.36	34.75	34.36	34.75	158,897	+0.41(+1.21%)
Feb 07, 2022	34.25	34.50	34.25	34.33	357,690	+0.00(+0.00%)
Feb 04, 2022	34.12	34.48	34.09	34.33	115,287	+0.08(+0.22%)
Feb 03, 2022	34.20			34.26	179,403	-0.41(-1.20%)
Feb 02, 2022	34.79	34.79	34.45	34.67	120,587	+0.02(+0.05%)
Feb 01, 2022	34.61	34.67	34.34	34.66	128,224	+0.15(+0.44%)
Jan 31, 2022	33.90	34.50		34.50	504,873	+0.97(+2.90%)
Jan 28, 2022	33.37	33.53	33.13	33.53	134,745	+0.16(+0.48%)
Jan 27, 2022	33.60	33.67	33.29	33.37	220,518	-0.37(-1.09%)
Jan 26, 2022	34.23	34.31	33.67	33.74	146,553	-0.26(-0.78%)
Jan 25, 2022	33.86	34.17	33.68	34.00	215,599	-0.14(-0.41%)
Jan 24, 2022	34.04	34.15	33.41	34.15	318,141	-0.40(-1.15%)
Jan 21, 2022	34.95	34.99	34.54	34.54	521,564	-0.48(-1.37%)
Jan 20, 2022	35.37	35.52	35.01	35.02	133,871	+0.12(+0.35%)
Jan 19, 2022	34.96	35.09	34.89	34.90	92,719	+0.22(+0.63%)
Jan 18, 2022	34.72	34.90	34.68	34.68	205,290	-0.63(-1.79%)
Jan 14, 2022				35.32	0	-0.02(-0.05%)
Jan 13, 2022	35.59	35.71	35.32	35.33	196,157	-0.50(-1.39%)
Jan 12, 2022	35.67	35.89	35.63	35.83	325,258	+0.47(+1.33%)
Jan 11, 2022	35.10	35.46	35.10	35.36	846,625	+0.44(+1.27%)
Jan 10, 2022	34.88	34.92	34.66	34.92	184,430	+0.00(+0.00%)
Jan 07, 2022	34.79	34.94	34.66	34.92	212,786	+0.25(+0.71%)
Jan 06, 2022	34.51	34.77	34.44	34.67	98,260	+0.14(+0.41%)
Jan 05, 2022	34.88	35.06	34.46	34.53	124,320	-0.45(-1.29%)
Jan 04, 2022	35.08	35.09	34.91	34.99	142,653	-0.08(-0.22%)
Jan 03, 2022	35.02	35.10	34.84	35.06	111,239	+0.17(+0.49%)
Dec 31, 2021	34.90	35.09	34.88	34.89	309,271	-0.06(-0.16%)
Dec 30, 2021	34.66	35.02	34.65	34.95	168,995	+0.27(+0.79%)
Dec 29, 2021	34.76	34.76	34.58	34.67	250,738	-0.15(-0.43%)
Dec 28, 2021	34.89	35.01	34.77	34.82	122,814	-0.08(-0.22%)
Dec 27, 2021	34.66	34.90	34.66	34.90	143,731	+0.21(+0.60%)
Dec 23, 2021	34.49	34.75	34.47	34.69	161,996	+0.15(+0.43%)
Dec 22, 2021	34.25	34.54	34.21	34.54	213,803	+0.23(+0.66%)
Dec 21, 2021	34.07	34.33	34.07	34.32	547,007	+0.49(+1.44%)
Dec 20, 2021	33.83	33.90	33.65	33.83	145,096	-0.48(-1.39%)
Dec 17, 2021	34.17	34.39	34.06	34.31	455,678	-0.06(-0.19%)
Dec 16, 2021	34.53	34.62	34.26	34.37	145,733	+0.08(+0.24%)
Dec 15, 2021	34.14	34.29	33.76	34.29	208,620	-0.02(-0.05%)
Dec 14, 2021	34.09	34.32	34.09	34.31	425,879	+0.04(+0.11%)
Dec 13, 2021	34.47	34.49	34.19	34.27	67,370	-0.48(-1.38%)
Dec 10, 2021	34.68	34.76	34.58	34.75	176,280	+0.06(+0.16%)
Dec 09, 2021	34.71	34.81	34.62	34.69	134,928	-0.13(-0.38%)
Dec 08, 2021	34.73	34.95	34.67	34.82	107,489	+0.05(+0.13%)
Dec 07, 2021	34.54	34.78	34.54	34.78	168,534	+0.51(+1.48%)
Dec 06, 2021	34.05	34.28	33.94	34.27	100,427	+0.23(+0.69%)
Dec 03, 2021	34.33	34.35	33.85	34.04	134,014	-0.27(-0.79%)
Dec 02, 2021	34.21	34.45	34.17	34.31	86,654	+0.51(+1.50%)

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.