Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.93	33.93	33.66	33.90	7,647	-0.40(-1.16%)
Feb 25, 2022	33.82	34.30	34.02	34.30	3,704	+1.04(+3.11%)
Feb 24, 2022	33.18	33.38	32.78	33.26	5,968	-0.52(-1.53%)
Feb 23, 2022	34.04	34.04	33.78	33.78	294	-0.35(-1.02%)
Feb 22, 2022	34.41	34.41	33.95	34.13	2,203	-0.16(-0.47%)
Feb 18, 2022				34.29	0	+0.06(+0.17%)
Feb 17, 2022	34.11	34.27	34.11	34.23	1,100	+0.07(+0.22%)
Feb 16, 2022	34.23	34.24	33.97	34.16	2,868	+0.10(+0.28%)
Feb 15, 2022	34.34	34.35	34.06	34.06	1,555	+0.06(+0.18%)
Feb 14, 2022	34.11	34.11	33.68	34.00	3,873	-0.12(-0.35%)
Feb 11, 2022	34.32	34.32	34.11	34.12	670	+0.01(+0.04%)
Feb 10, 2022	34.44	34.44	34.01	34.11	1,968	-0.26(-0.77%)
Feb 09, 2022	34.52	34.52	34.36	34.37	1,922	+0.06(+0.16%)
Feb 08, 2022	34.22	34.32	34.22	34.32	314	+0.21(+0.63%)
Feb 07, 2022	34.11	34.12	34.10	34.10	678	+0.08(+0.22%)
Feb 04, 2022	33.84	34.12	33.84	34.03	1,474	-0.37(-1.07%)
Feb 03, 2022	34.53	34.53	34.39	34.39	743	-0.07(-0.20%)
Feb 02, 2022	34.40	34.45	34.40	34.46	4,436	+0.23(+0.67%)
Feb 01, 2022	34.16	34.23	33.95	34.23	2,847	-0.04(-0.12%)
Jan 31, 2022	33.98	34.27		34.27	3,920	+0.17(+0.50%)
Jan 28, 2022	33.40	34.10	33.40	34.10	3,175	+0.43(+1.26%)
Jan 27, 2022	33.91	34.18	33.62	33.67	2,395	+0.14(+0.43%)
Jan 26, 2022	33.77	34.08	33.43	33.53	1,931	-0.28(-0.82%)
Jan 25, 2022	33.54	33.84	33.53	33.81	1,816	-0.36(-1.06%)
Jan 24, 2022	34.16	34.17	33.43	34.17	13,479	-0.08(-0.22%)
Jan 21, 2022	34.46	34.60	34.25	34.25	9,468	+0.00(+0.01%)
Jan 20, 2022	34.60	34.67	34.24	34.24	1,833	-0.21(-0.62%)
Jan 19, 2022	34.62	34.67	34.46	34.46	7,704	+0.09(+0.26%)
Jan 18, 2022	34.61	34.61	34.29	34.37	3,274	-0.44(-1.27%)
Jan 14, 2022				34.81	0	+0.15(+0.44%)
Jan 13, 2022	34.51	34.66	34.51	34.66	390	+0.07(+0.20%)
Jan 12, 2022	34.59	34.59	34.59	34.59	200	-0.02(-0.05%)
Jan 11, 2022	34.72	34.72	34.26	34.61	2,584	-0.02(-0.06%)
Jan 10, 2022	34.74	34.74	34.55	34.63	1,866	-0.21(-0.60%)
Jan 07, 2022	34.84	34.84	34.84	34.84	100	-0.00(-0.01%)
Jan 06, 2022	34.98	34.98	34.84	34.84	344	-0.04(-0.12%)
Jan 05, 2022	35.15	35.15	34.88	34.88	1,086	-0.08(-0.22%)
Jan 04, 2022	35.00	35.02	34.96	34.96	405	+0.19(+0.54%)
Jan 03, 2022	34.80	34.80	34.40	34.77	7,053	-0.07(-0.20%)
Dec 31, 2021	34.70	34.85	34.70	34.84	2,508	+0.21(+0.60%)
Dec 30, 2021	34.72	34.72	34.63	34.63	6,256	-0.09(-0.25%)
Dec 29, 2021	34.72	34.72	34.72	34.72	164	+0.17(+0.50%)
Dec 28, 2021	34.46	34.55	34.46	34.55	824	+0.20(+0.57%)
Dec 27, 2021	34.22	34.35	34.22	34.35	1,437	+0.29(+0.85%)
Dec 23, 2021	34.11	34.12	34.01	34.07	1,283	+0.11(+0.33%)
Dec 22, 2021	33.87	33.95	33.87	33.95	463	+0.20(+0.60%)
Dec 21, 2021	33.69	33.80	33.67	33.75	2,061	+0.06(+0.19%)
Dec 20, 2021	33.58	33.69	33.50	33.69	4,387	-0.14(-0.41%)
Dec 17, 2021	33.97	34.15	33.83	33.83	4,413	-0.39(-1.15%)
Dec 16, 2021	34.06	34.24	34.06	34.22	1,449	+0.33(+0.97%)
Dec 15, 2021	33.68	33.91	33.68	33.89	2,156	+0.37(+1.09%)
Dec 14, 2021	33.63	33.63	33.52	33.52	1,636	-0.11(-0.34%)
Dec 13, 2021	33.47	33.68	33.47	33.63	895	+0.05(+0.16%)
Dec 10, 2021	33.53	33.58	33.53	33.58	435	+0.39(+1.18%)
Dec 09, 2021	33.23	33.26	33.19	33.19	509	-0.05(-0.16%)
Dec 08, 2021	33.04	33.26	33.04	33.24	801	+0.02(+0.05%)
Dec 07, 2021	33.32	33.32	33.22	33.22	278	+0.17(+0.51%)
Dec 06, 2021	32.86	33.12	32.86	33.06	465	+0.57(+1.75%)
Dec 03, 2021	32.35	32.49	32.31	32.49	410	+0.31(+0.95%)
Dec 02, 2021	32.17	32.31	32.12	32.18	1,199	+0.35(+1.11%)

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.