Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.51	43.04	42.37	42.59	84,043	-1.00(-2.30%)
Feb 25, 2022	42.81	43.60	43.03	43.60	793,170	+1.23(+2.89%)
Feb 24, 2022	41.70	42.37	41.53	42.37	1,071,534	-1.04(-2.40%)
Feb 23, 2022	44.14	44.14	43.35	43.41	92,962	-0.31(-0.72%)
Feb 22, 2022	43.85	44.06	43.44	43.73	74,627	-0.59(-1.33%)
Feb 18, 2022				44.32	0	-0.19(-0.43%)
Feb 17, 2022	44.79	44.79	44.43	44.51	72,731	-0.54(-1.21%)
Feb 16, 2022	44.77	45.19	44.77	45.05	55,214	+0.17(+0.37%)
Feb 15, 2022	44.67	44.91	44.55	44.89	65,674	+0.67(+1.52%)
Feb 14, 2022	44.42	44.42	43.98	44.21	44,101	-0.40(-0.89%)
Feb 11, 2022	45.11	45.37	44.58	44.61	64,184	-0.50(-1.10%)
Feb 10, 2022	45.01	45.70	45.01	45.11	73,564	-0.37(-0.81%)
Feb 09, 2022	45.39	45.50	45.37	45.48	59,789	+0.54(+1.21%)
Feb 08, 2022	44.69	44.97	44.66	44.93	62,255	+0.35(+0.79%)
Feb 07, 2022	44.44	44.75	44.44	44.58	31,256	+0.14(+0.31%)
Feb 04, 2022	44.22	44.59	44.18	44.44	36,703	+0.02(+0.04%)
Feb 03, 2022	44.51	44.64		44.43	67,865	-0.31(-0.70%)
Feb 02, 2022	44.64	44.79	44.50	44.74	118,638	+0.35(+0.79%)
Feb 01, 2022	44.08	44.39	43.92	44.39	67,622	+0.53(+1.22%)
Jan 31, 2022	43.33	43.85		43.85	150,299	+0.52(+1.19%)
Jan 28, 2022	43.03	43.34	42.80	43.34	50,317	+0.04(+0.09%)
Jan 27, 2022	43.62	43.81	43.13	43.30	49,865	-0.07(-0.17%)
Jan 26, 2022	44.00	44.05	43.20	43.38	94,976	-0.07(-0.17%)
Jan 25, 2022	43.02	43.64	42.74	43.45	77,311	+0.06(+0.13%)
Jan 24, 2022	43.06	43.41	42.36	43.39	303,521	-0.51(-1.16%)
Jan 21, 2022	44.35	44.35	43.83	43.90	45,984	-0.57(-1.29%)
Jan 20, 2022	44.96	45.13	44.47	44.47	159,221	-0.44(-0.99%)
Jan 19, 2022	45.21	45.21	44.90	44.91	41,964	-0.12(-0.27%)
Jan 18, 2022	45.13	45.17	44.86	45.03	123,257	-0.52(-1.13%)
Jan 14, 2022				45.55	0	+0.10(+0.22%)
Jan 13, 2022	45.77	45.83	45.41	45.45	92,097	-0.11(-0.24%)
Jan 12, 2022	45.38	45.57	45.38	45.56	131,440	+0.46(+1.02%)
Jan 11, 2022	44.65	45.10	44.53	45.10	323,435	+0.55(+1.24%)
Jan 10, 2022	44.50	44.59	44.22	44.55	59,604	-0.20(-0.45%)
Jan 07, 2022	44.46	44.80	44.42	44.75	79,481	+0.33(+0.75%)
Jan 06, 2022	44.40	44.56	44.30	44.42	69,580	+0.08(+0.19%)
Jan 05, 2022	44.79	44.90	44.32	44.33	122,283	-0.20(-0.46%)
Jan 04, 2022	44.45	44.66	44.40	44.54	86,373	+0.49(+1.11%)
Jan 03, 2022	43.88	44.07	43.82	44.05	53,746	+0.37(+0.84%)
Dec 31, 2021	43.68	43.82	43.62	43.68	43,883	+0.10(+0.23%)
Dec 30, 2021	43.73	43.84	43.57	43.58	47,703	-0.18(-0.40%)
Dec 29, 2021	43.78	43.84	43.68	43.75	59,723	-0.03(-0.06%)
Dec 28, 2021	43.73	43.90	43.73	43.78	47,762	+0.05(+0.11%)
Dec 27, 2021	43.41	43.77	43.41	43.73	23,618	+0.32(+0.74%)
Dec 23, 2021	43.22	43.47	43.22	43.41	34,507	+0.24(+0.56%)
Dec 22, 2021	42.74	43.17	42.62	43.17	64,332	+0.47(+1.10%)
Dec 21, 2021	42.49	42.76	42.47	42.70	45,113	+0.56(+1.33%)
Dec 20, 2021	42.12	42.14	41.89	42.14	500,578	-0.24(-0.57%)
Dec 17, 2021	42.66	42.70	42.35	42.38	62,760	-0.52(-1.20%)
Dec 16, 2021	43.00	43.08	42.78	42.90	43,454	+0.20(+0.47%)
Dec 15, 2021	42.42	42.72	42.18	42.70	225,096	+0.35(+0.83%)
Dec 14, 2021	42.33	42.55	42.24	42.35	121,960	-0.06(-0.15%)
Dec 13, 2021	42.68	42.68	42.38	42.41	120,923	-0.46(-1.08%)
Dec 10, 2021	42.84	42.92	42.76	42.87	48,803	+0.08(+0.19%)
Dec 09, 2021	42.86	42.86	42.74	42.79	70,523	-0.36(-0.84%)
Dec 08, 2021	43.03	43.18	43.03	43.15	44,304	+0.13(+0.29%)
Dec 07, 2021	42.82	43.10	42.82	43.03	58,194	+0.64(+1.52%)
Dec 06, 2021	42.17	42.40	42.10	42.38	45,427	+0.62(+1.47%)
Dec 03, 2021	42.06	42.06	41.61	41.77	45,463	-0.15(-0.37%)
Dec 02, 2021	41.59	42.04	41.59	41.92	372,468	+0.69(+1.67%)

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.