Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	39.03	39.82	38.70	39.82	25,116	-0.50(-1.23%)
Feb 25, 2022	39.97	40.32	39.78	40.32	6,822	+0.66(+1.65%)
Feb 24, 2022	38.35	39.86	38.11	39.66	57,352	-1.09(-2.67%)
Feb 23, 2022	41.64	41.72	40.74	40.75	15,241	-0.67(-1.61%)
Feb 22, 2022	41.35	41.72	41.14	41.42	21,799	-0.92(-2.18%)
Feb 18, 2022				42.34	0	-0.61(-1.42%)
Feb 17, 2022	43.18	43.31	42.89	42.95	2,084	-0.50(-1.15%)
Feb 16, 2022	43.26	43.63	43.26	43.45	10,062	+0.07(+0.16%)
Feb 15, 2022	43.03	43.46	43.00	43.38	14,451	+1.16(+2.74%)
Feb 14, 2022	42.40	42.42	42.10	42.22	6,701	-0.24(-0.56%)
Feb 11, 2022	43.35	43.49	42.40	42.46	123,860	-1.11(-2.55%)
Feb 10, 2022	43.38	44.09	43.38	43.58	12,696	-0.30(-0.68%)
Feb 09, 2022	43.50	43.93	43.50	43.88	27,858	+0.74(+1.72%)
Feb 08, 2022	42.57	43.21	42.57	43.13	10,942	+0.45(+1.06%)
Feb 07, 2022	42.62	42.88	42.54	42.68	22,515	-0.27(-0.63%)
Feb 04, 2022	42.59	43.04	42.58	42.95	14,229	+0.25(+0.58%)
Feb 03, 2022	42.95			42.70	31,264	-0.47(-1.09%)
Feb 02, 2022	43.56	43.56	42.83	43.17	10,137	-0.15(-0.35%)
Feb 01, 2022	43.29	43.37	43.04	43.33	19,697	+0.33(+0.76%)
Jan 31, 2022	42.20	43.01		43.00	20,099	+1.52(+3.67%)
Jan 28, 2022	41.43	41.48	41.02	41.48	11,659	+0.02(+0.05%)
Jan 27, 2022	41.89	41.99	41.39	41.46	24,944	-0.37(-0.89%)
Jan 26, 2022	42.65	42.65	41.83	41.83	5,699	-0.60(-1.42%)
Jan 25, 2022	42.16	42.59	42.00	42.43	9,910	+0.14(+0.33%)
Jan 24, 2022	42.24	42.33	41.37	42.29	32,810	-0.88(-2.03%)
Jan 21, 2022	43.95	43.95	43.05	43.17	12,390	-0.72(-1.64%)
Jan 20, 2022	44.32	44.66	43.89	43.89	13,397	+0.55(+1.26%)
Jan 19, 2022	43.45	43.59	43.27	43.35	15,609	+0.35(+0.80%)
Jan 18, 2022	42.89	43.31	42.89	43.00	8,548	-0.74(-1.69%)
Jan 14, 2022				43.74	0	+0.04(+0.10%)
Jan 13, 2022	44.30	44.30	43.66	43.70	24,301	-0.96(-2.16%)
Jan 12, 2022	44.69	44.74	44.40	44.66	10,089	+0.68(+1.55%)
Jan 11, 2022	43.16	43.99	43.16	43.98	16,317	+1.06(+2.48%)
Jan 10, 2022	42.92	42.92	42.55	42.91	9,165	+0.16(+0.38%)
Jan 07, 2022	42.48	42.76	42.48	42.75	4,669	+0.58(+1.38%)
Jan 06, 2022	41.94	42.27	41.94	42.17	6,935	+0.40(+0.95%)
Jan 05, 2022	42.40	42.69	41.77	41.77	65,652	-0.85(-1.99%)
Jan 04, 2022	42.89	42.99	42.45	42.62	29,041	-0.48(-1.12%)
Jan 03, 2022	43.03	43.20	42.74	43.11	18,148	+0.16(+0.38%)
Dec 31, 2021	43.09	43.13	42.91	42.94	2,903	-0.21(-0.48%)
Dec 30, 2021	42.13	43.31	42.13	43.15	8,612	+1.08(+2.56%)
Dec 29, 2021	42.22	42.29	41.80	42.07	22,921	-0.40(-0.95%)
Dec 28, 2021	42.62	42.64	42.37	42.47	71,381	-0.35(-0.81%)
Dec 27, 2021	42.63	42.95	42.54	42.82	11,785	+0.07(+0.16%)
Dec 23, 2021	42.55	42.86	42.27	42.75	14,780	+0.31(+0.72%)
Dec 22, 2021	42.08	42.53	42.08	42.45	31,242	+0.09(+0.20%)
Dec 21, 2021	42.11	42.36	42.06	42.36	13,486	+0.89(+2.15%)
Dec 20, 2021	41.59	41.59	41.22	41.47	11,774	-0.82(-1.95%)
Dec 17, 2021	42.06	42.43	41.94	42.29	16,122	-0.44(-1.02%)
Dec 16, 2021	43.08	43.12	42.58	42.73	4,301	+0.15(+0.35%)
Dec 15, 2021	42.71	42.71	42.00	42.58	8,168	-0.55(-1.29%)
Dec 14, 2021	42.99	43.23	42.98	43.14	9,923	-0.21(-0.48%)
Dec 13, 2021	43.81	43.81	43.15	43.35	68,549	-0.80(-1.81%)
Dec 10, 2021	44.14	44.24	44.01	44.14	10,641	+0.03(+0.06%)
Dec 09, 2021	44.15	44.44	44.02	44.12	13,585	-0.15(-0.34%)
Dec 08, 2021	43.93	44.36	43.83	44.27	73,054	+0.56(+1.27%)
Dec 07, 2021	43.74	43.74	43.67	43.71	7,570	+0.73(+1.71%)
Dec 06, 2021	42.50	43.10	42.33	42.97	30,191	+0.16(+0.38%)
Dec 03, 2021	43.57	43.70	42.61	42.81	15,922	-0.95(-2.17%)
Dec 02, 2021	43.72	44.08	43.41	43.76	18,792	+0.46(+1.06%)

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.