Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.81	42.92	41.81	42.83	143,957	+0.42(+1.00%)
Feb 25, 2022	41.49	42.57	41.64	42.40	76,926	+1.34(+3.26%)
Feb 24, 2022	40.58	41.22	39.81	41.06	134,321	-0.56(-1.34%)
Feb 23, 2022	42.82	42.85	41.42	41.62	90,657	-0.71(-1.68%)
Feb 22, 2022	42.64	43.16	42.18	42.33	100,120	-0.63(-1.46%)
Feb 18, 2022				42.96	0	+0.41(+0.97%)
Feb 17, 2022	43.10	43.26	42.39	42.55	80,587	-1.07(-2.45%)
Feb 16, 2022	43.57	43.99	43.01	43.62	60,348	-0.07(-0.15%)
Feb 15, 2022	43.28	43.85	43.09	43.68	68,745	+0.82(+1.91%)
Feb 14, 2022	43.03	43.22	42.29	42.86	100,973	-0.02(-0.05%)
Feb 11, 2022	42.78	43.75	42.62	42.88	88,960	-0.09(-0.20%)
Feb 10, 2022	42.93	43.63	42.82	42.97	92,176	-0.32(-0.73%)
Feb 09, 2022	44.10	44.13	43.16	43.29	101,602	-0.68(-1.56%)
Feb 08, 2022	43.49	44.13	43.28	43.97	137,351	+0.66(+1.51%)
Feb 07, 2022	43.14	43.83	42.95	43.32	101,410	+0.10(+0.22%)
Feb 04, 2022	43.11	43.54	42.62	43.22	122,821	+0.07(+0.16%)
Feb 03, 2022	42.71			43.15	168,475	+0.31(+0.72%)
Feb 02, 2022	42.87	43.07	42.41	42.85	162,796	-0.28(-0.65%)
Feb 01, 2022	42.48	43.21	41.61	43.12	159,618	+0.35(+0.81%)
Jan 31, 2022	41.70	42.89		42.78	177,628	+0.54(+1.27%)
Jan 28, 2022	40.93	42.24	40.84	42.24	226,970	+1.38(+3.39%)
Jan 27, 2022	41.96	42.59	40.41	40.86	142,827	-1.11(-2.66%)
Jan 26, 2022	42.71	43.33	41.16	41.97	121,494	-0.62(-1.44%)
Jan 25, 2022	42.15	42.90	41.28	42.59	115,605	-0.12(-0.29%)
Jan 24, 2022	40.44	42.97	40.44	42.71	156,688	+1.71(+4.17%)
Jan 21, 2022	41.10	42.20	40.91	41.00	225,050	-0.28(-0.68%)
Jan 20, 2022	42.46	43.03	41.24	41.28	177,830	-1.31(-3.07%)
Jan 19, 2022	44.23	44.28	42.55	42.59	164,320	-1.23(-2.81%)
Jan 18, 2022	44.18	45.20	43.81	43.82	161,388	-1.27(-2.81%)
Jan 14, 2022				45.08	0	+0.66(+1.49%)
Jan 13, 2022	44.37	45.01	44.36	44.42	88,656	+0.32(+0.72%)
Jan 12, 2022	44.42	44.68	43.72	44.10	112,353	-0.27(-0.61%)
Jan 11, 2022	45.06	45.06	43.94	44.37	85,961	-0.60(-1.32%)
Jan 10, 2022	44.72	45.07	44.34	44.97	114,319	+0.36(+0.80%)
Jan 07, 2022	44.37	44.86	43.86	44.61	147,562	+0.59(+1.33%)
Jan 06, 2022	43.52	44.37	43.47	44.03	117,844	+0.92(+2.14%)
Jan 05, 2022	43.66	43.95	43.07	43.11	82,902	-0.33(-0.75%)
Jan 04, 2022	43.08	44.29	43.08	43.43	113,942	+0.81(+1.89%)
Jan 03, 2022	42.45	43.19	41.80	42.62	93,835	+0.52(+1.23%)
Dec 31, 2021	41.93	42.36	41.93	42.11	59,494	-0.05(-0.11%)
Dec 30, 2021	42.68	42.93	42.08	42.15	123,671	-0.36(-0.84%)
Dec 29, 2021	42.30	42.77	42.11	42.51	85,706	+0.26(+0.61%)
Dec 28, 2021	41.83	42.50	41.81	42.25	73,115	+0.27(+0.64%)
Dec 27, 2021	41.69	42.09	41.39	41.98	75,626	+0.31(+0.74%)
Dec 23, 2021	41.86	42.11	41.44	41.67	92,036	-0.09(-0.21%)
Dec 22, 2021	41.05	41.78	41.05	41.76	100,831	+0.64(+1.57%)
Dec 21, 2021	40.13	41.32	39.95	41.12	144,450	+1.32(+3.31%)
Dec 20, 2021	40.30	40.30	39.26	39.80	247,803	-0.65(-1.62%)
Dec 17, 2021	41.03	41.47	40.34	40.45	1,103,191	-1.01(-2.43%)
Dec 16, 2021	41.95	42.22	41.22	41.46	167,025	-0.06(-0.14%)
Dec 15, 2021	41.14	41.77	40.51	41.52	296,686	+0.86(+2.10%)
Dec 14, 2021	40.53	41.36	40.49	40.66	146,034	+0.19(+0.47%)
Dec 13, 2021	41.00	41.00	40.46	40.47	163,551	-0.91(-2.21%)
Dec 10, 2021	41.39	41.40	40.80	41.39	127,134	+0.26(+0.63%)
Dec 09, 2021	41.35	41.60	41.08	41.13	96,694	-0.72(-1.72%)
Dec 08, 2021	42.12	42.12	41.62	41.85	96,062	+0.06(+0.14%)
Dec 07, 2021	42.56	42.77	41.58	41.79	101,465	-0.47(-1.11%)
Dec 06, 2021	42.13	42.92	41.75	42.26	183,980	+0.90(+2.18%)
Dec 03, 2021	42.59	42.59	41.28	41.36	111,658	-1.07(-2.51%)
Dec 02, 2021	41.35	42.73	41.28	42.42	142,688	+1.50(+3.66%)

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.