Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.73	33.44	32.71	32.84	205,373	-0.69(-2.06%)
Feb 25, 2022	32.67	33.56	33.00	33.53	245,616	+0.74(+2.26%)
Feb 24, 2022	32.17	32.96	32.00	32.79	282,454	-0.56(-1.68%)
Feb 23, 2022	33.90	33.93	33.30	33.35	259,244	+0.27(+0.82%)
Feb 22, 2022	33.15	33.44	32.89	33.08	152,690	-1.06(-3.10%)
Feb 18, 2022				34.14	0	+0.13(+0.38%)
Feb 17, 2022	34.20	34.20	33.94	34.01	188,695	+0.07(+0.21%)
Feb 16, 2022	33.75	33.94	33.61	33.94	180,503	+1.07(+3.26%)
Feb 15, 2022	32.58	32.89	32.57	32.87	175,433	+0.93(+2.91%)
Feb 14, 2022	31.93	32.10	31.71	31.94	193,121	-0.19(-0.59%)
Feb 11, 2022	33.13	33.18	32.04	32.13	119,327	-1.48(-4.40%)
Feb 10, 2022	33.48	34.15	33.47	33.61	107,884	+0.21(+0.63%)
Feb 09, 2022	33.36	33.45	33.20	33.40	69,418	+0.09(+0.27%)
Feb 08, 2022	33.08	33.34	33.07	33.31	116,433	-0.06(-0.18%)
Feb 07, 2022	33.37	33.54	33.32	33.37	109,225	-0.41(-1.21%)
Feb 04, 2022	33.68	33.97	33.38	33.78	146,841	-0.73(-2.12%)
Feb 03, 2022	34.56		34.36	34.51	114,097	-0.37(-1.06%)
Feb 02, 2022	34.73	34.90	34.65	34.88	75,738	+0.57(+1.65%)
Feb 01, 2022	34.51	34.51	34.00	34.31	530,281	+0.21(+0.62%)
Jan 31, 2022	33.53	34.13	33.51	34.10	133,057	+0.20(+0.60%)
Jan 28, 2022	33.61	33.90	33.37	33.90	129,051	-0.20(-0.59%)
Jan 27, 2022	34.25	34.47	33.97	34.10	239,509	-0.05(-0.15%)
Jan 26, 2022	34.60	34.60	33.92	34.15	155,784	-0.30(-0.87%)
Jan 25, 2022	34.36	34.56	34.03	34.45	182,376	-0.16(-0.46%)
Jan 24, 2022	34.52	34.62	33.78	34.61	218,101	-0.34(-0.97%)
Jan 21, 2022	34.98	35.26	34.82	34.95	127,281	-0.39(-1.10%)
Jan 20, 2022	35.51	35.82	35.31	35.34	160,882	+0.08(+0.23%)
Jan 19, 2022	35.23	35.48	35.23	35.26	307,570	+0.44(+1.26%)
Jan 18, 2022	35.10	35.11	34.72	34.82	182,637	-0.56(-1.58%)
Jan 14, 2022				35.38	0	-0.25(-0.70%)
Jan 13, 2022	36.21	36.29	35.60	35.63	562,731	-0.62(-1.71%)
Jan 12, 2022	36.02	36.28	35.89	36.25	477,850	+0.47(+1.31%)
Jan 11, 2022	35.89	35.89	35.42	35.78	90,367	+0.20(+0.56%)
Jan 10, 2022	35.48	35.64	35.20	35.58	272,907	+0.04(+0.11%)
Jan 07, 2022	35.48	35.63	35.27	35.54	105,275	+0.16(+0.44%)
Jan 06, 2022	35.72	35.74	35.38	35.38	110,178	-0.48(-1.32%)
Jan 05, 2022	36.09	36.27	35.86	35.86	209,124	+0.36(+1.01%)
Jan 04, 2022	35.29	35.58	35.29	35.50	144,332	+0.47(+1.34%)
Jan 03, 2022	35.19	35.19	34.79	35.03	123,729	+0.16(+0.46%)
Dec 31, 2021	33.92	35.18	33.92	34.87	62,388	+0.11(+0.32%)
Dec 30, 2021	34.77	34.81	34.67	34.76	61,518	+0.06(+0.19%)
Dec 29, 2021	34.55	34.71	34.50	34.70	90,238	+0.08(+0.22%)
Dec 28, 2021	34.40	34.70	34.40	34.62	69,407	+0.08(+0.23%)
Dec 27, 2021	34.43	34.55	34.38	34.54	91,212	+0.25(+0.73%)
Dec 23, 2021	33.87	34.34	33.87	34.29	140,167	+0.22(+0.65%)
Dec 22, 2021	33.77	34.07	33.51	34.07	834,989	+0.25(+0.74%)
Dec 21, 2021	33.84	33.96	33.64	33.82	303,115	-0.07(-0.21%)
Dec 20, 2021	33.89	33.92	33.59	33.89	271,090	-0.40(-1.17%)
Dec 17, 2021	34.55	34.65	34.25	34.29	102,659	-0.66(-1.89%)
Dec 16, 2021	35.04	35.14	34.85	34.95	162,852	-0.07(-0.20%)
Dec 15, 2021	34.64	35.02	34.59	35.02	110,281	+0.53(+1.54%)
Dec 14, 2021	34.74	34.87	34.37	34.49	326,174	-0.52(-1.48%)
Dec 13, 2021	34.95	35.07	34.83	35.01	184,492	-0.03(-0.09%)
Dec 10, 2021	34.96	35.04	34.81	35.04	104,810	+0.13(+0.37%)
Dec 09, 2021	34.89	34.95	34.77	34.91	92,007	-0.41(-1.16%)
Dec 08, 2021	35.27	35.34	35.05	35.32	74,884	+0.46(+1.32%)
Dec 07, 2021	34.60	34.96	34.39	34.86	170,604	+1.31(+3.91%)
Dec 06, 2021	33.55	33.68	33.45	33.55	118,537	+0.47(+1.42%)
Dec 03, 2021	33.21	33.26	32.83	33.08	121,658	+0.08(+0.24%)
Dec 02, 2021	33.00	33.13	32.97	33.00	160,366	+0.15(+0.46%)

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.