Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	40.24	41.03	40.24	40.77	34,953	+0.18(+0.44%)
Feb 25, 2022	39.87	40.63	39.82	40.59	139,818	+0.81(+2.04%)
Feb 24, 2022	37.79	39.81	37.69	39.78	81,497	+1.08(+2.79%)
Feb 23, 2022	39.80	39.83	38.66	38.70	109,751	-0.77(-1.95%)
Feb 22, 2022	39.85	40.22	39.24	39.47	108,496	-0.56(-1.40%)
Feb 18, 2022				40.03	0	-0.37(-0.92%)
Feb 17, 2022	41.08	41.14	40.30	40.40	133,066	-1.03(-2.49%)
Feb 16, 2022	41.18	41.58	40.96	41.43	113,765	+0.06(+0.15%)
Feb 15, 2022	40.68	41.38	40.68	41.37	142,905	+1.11(+2.76%)
Feb 14, 2022	40.46	40.84	40.00	40.26	64,079	-0.17(-0.42%)
Feb 11, 2022	40.90	41.34	40.12	40.43	113,157	-0.42(-1.03%)
Feb 10, 2022	40.71	41.90	40.60	40.85	65,502	-0.61(-1.47%)
Feb 09, 2022	41.06	41.46	41.06	41.46	50,728	+0.76(+1.87%)
Feb 08, 2022	40.00	40.73	40.00	40.70	28,691	+0.68(+1.70%)
Feb 07, 2022	39.82	40.36	39.75	40.02	55,660	+0.18(+0.45%)
Feb 04, 2022	39.56	40.15	39.15	39.84	52,917	+0.22(+0.56%)
Feb 03, 2022	39.90		39.59	39.62	64,866	-0.76(-1.88%)
Feb 02, 2022	40.87	40.88	40.01	40.38	77,990	-0.38(-0.93%)
Feb 01, 2022	40.49	40.83	39.79	40.76	91,592	+0.39(+0.97%)
Jan 31, 2022	39.01	40.37		40.37	43,592	+1.21(+3.09%)
Jan 28, 2022	38.34	39.16	37.78	39.16	109,291	+0.72(+1.87%)
Jan 27, 2022	39.71	40.08	38.29	38.44	140,677	-0.92(-2.34%)
Jan 26, 2022	40.56	40.89	39.22	39.36	204,437	-0.55(-1.38%)
Jan 25, 2022	39.88	40.39	39.10	39.91	113,874	-0.61(-1.51%)
Jan 24, 2022	39.00	40.64	38.40	40.52	208,079	+0.90(+2.27%)
Jan 21, 2022	40.05	40.75	39.62	39.62	296,065	-0.75(-1.86%)
Jan 20, 2022	41.27	42.00	40.29	40.37	55,683	-0.73(-1.78%)
Jan 19, 2022	41.96	42.06	41.10	41.10	56,731	-0.67(-1.60%)
Jan 18, 2022	42.63	42.64	41.72	41.77	52,874	-1.27(-2.95%)
Jan 17, 2022	43.00	43.14	42.90	43.04	5,491	+0.00(+0.00%)
Jan 14, 2022	42.60	43.06	42.33	43.04	77,397	+0.05(+0.12%)
Jan 13, 2022	43.54	43.85	42.92	42.99	32,136	-0.36(-0.83%)
Jan 12, 2022	43.90	44.06	43.15	43.35	32,251	-0.28(-0.64%)
Jan 11, 2022	43.27	43.73	42.78	43.63	58,625	+0.44(+1.02%)
Jan 10, 2022	43.12	43.19	42.43	43.19	62,745	-0.21(-0.48%)
Jan 07, 2022	43.88	44.27	43.37	43.40	29,150	-0.45(-1.03%)
Jan 06, 2022	43.65	44.26	43.37	43.85	54,588	+0.16(+0.37%)
Jan 05, 2022	45.14	45.33	43.67	43.69	42,124	-1.52(-3.36%)
Jan 04, 2022	45.42	45.60	44.90	45.21	40,541	+0.49(+1.10%)
Dec 31, 2021		44.72	44.72	44.72	0	-0.18(-0.40%)
Dec 30, 2021	44.78	45.20	44.78	44.90	8,489	-0.12(-0.27%)
Dec 29, 2021	45.00	45.09	44.73	45.02	38,673	+0.13(+0.29%)
Dec 24, 2021		44.89	44.89	44.89	0	-0.06(-0.13%)
Dec 23, 2021	44.67	44.97	44.55	44.95	22,488	+0.48(+1.08%)
Dec 22, 2021	44.04	44.48	43.92	44.47	25,316	+0.37(+0.84%)
Dec 21, 2021	43.22	44.10	43.22	44.10	75,384	+1.25(+2.92%)
Dec 20, 2021	42.80	42.98	42.18	42.85	80,139	-0.62(-1.43%)
Dec 17, 2021	42.84	43.82	42.51	43.47	83,379	+0.39(+0.91%)
Dec 16, 2021	44.31	44.40	42.90	43.08	88,606	-0.90(-2.05%)
Dec 15, 2021	43.26	44.04	42.63	43.98	79,788	+0.79(+1.83%)
Dec 14, 2021	43.21	43.84	43.11	43.19	67,468	-0.47(-1.08%)
Dec 13, 2021	44.12	44.21	43.40	43.66	32,180	-0.53(-1.20%)
Dec 10, 2021	44.76	44.76	44.00	44.19	22,366	-0.28(-0.63%)
Dec 09, 2021	45.08	45.29	44.44	44.47	96,847	-0.97(-2.13%)
Dec 08, 2021	45.14	45.60	44.93	45.44	37,164	+0.30(+0.66%)
Dec 07, 2021	44.62	45.44	44.62	45.14	66,010	+1.10(+2.50%)
Dec 06, 2021	43.71	44.33	43.11	44.04	30,720	+0.81(+1.87%)
Dec 03, 2021	44.41	44.41	42.88	43.23	193,374	-0.94(-2.13%)
Dec 02, 2021	43.20	44.31	43.13	44.17	156,622	+1.17(+2.72%)

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.