Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.07	42.34	42.05	42.16	4,231	+0.19(+0.46%)
Feb 25, 2022	41.62	41.97	41.72	41.97	1,949	+1.19(+2.92%)
Feb 24, 2022	40.13	40.81	40.13	40.77	9,703	-0.55(-1.34%)
Feb 23, 2022	41.40	41.46	41.27	41.33	3,102	+0.98(+2.42%)
Feb 22, 2022	40.35	40.50	40.34	40.35	22,494	-0.80(-1.94%)
Feb 18, 2022				41.15	0	-0.15(-0.37%)
Feb 17, 2022	41.41	41.47	41.28	41.30	4,777	+0.14(+0.35%)
Feb 16, 2022	41.00	41.21	40.98	41.16	11,017	+0.05(+0.13%)
Feb 15, 2022	40.95	41.16	40.95	41.10	5,166	+1.58(+4.00%)
Feb 14, 2022	39.62	39.67	39.46	39.52	9,330	-0.08(-0.20%)
Feb 11, 2022	40.06	40.06	39.60	39.60	26,822	-1.53(-3.72%)
Feb 10, 2022	40.92	41.29	40.92	41.13	5,030	-0.85(-2.03%)
Feb 09, 2022	41.89	41.98	41.88	41.98	3,740	+0.55(+1.32%)
Feb 08, 2022	41.29	41.48	41.29	41.44	6,050	-0.83(-1.96%)
Feb 07, 2022	42.38	42.38	42.20	42.26	6,155	-0.50(-1.16%)
Feb 04, 2022	42.71	42.87	42.69	42.76	7,384	+0.21(+0.49%)
Feb 03, 2022	42.47	42.77		42.55	8,081	-0.13(-0.31%)
Feb 02, 2022	42.93	42.93	42.65	42.68	4,002	+0.01(+0.02%)
Feb 01, 2022	42.59	42.67	42.48	42.67	7,433	+0.13(+0.30%)
Jan 31, 2022	42.10	42.55		42.55	4,029	+0.39(+0.93%)
Jan 28, 2022	41.95	42.20	41.90	42.16	6,349	-0.18(-0.43%)
Jan 27, 2022	42.68	42.68	42.34	42.34	35,700	-1.30(-2.97%)
Jan 26, 2022	44.04	44.04	43.64	43.64	7,746	+0.22(+0.51%)
Jan 25, 2022	43.16	43.51	43.10	43.42	10,733	-1.02(-2.30%)
Jan 24, 2022	44.30	44.44	43.91	44.44	26,852	+0.43(+0.97%)
Jan 21, 2022	44.17	44.17	43.99	44.01	4,265	-0.60(-1.35%)
Jan 20, 2022	44.83	44.97	44.61	44.61	16,676	-0.12(-0.27%)
Jan 19, 2022	45.01	45.01	44.73	44.73	14,874	-0.90(-1.97%)
Jan 18, 2022	45.61	45.83	45.57	45.63	25,041	+0.28(+0.62%)
Jan 14, 2022				45.35	0	+0.63(+1.40%)
Jan 13, 2022	44.90	44.90	44.70	44.72	5,506	-1.11(-2.42%)
Jan 12, 2022	45.69	45.85	45.50	45.83	93,959	+1.32(+2.97%)
Jan 11, 2022	44.25	44.51	44.25	44.51	9,183	-0.28(-0.64%)
Jan 10, 2022	44.83	44.84	44.68	44.79	8,371	-0.07(-0.15%)
Jan 07, 2022	45.01	45.01	44.77	44.86	14,476	-0.39(-0.87%)
Jan 06, 2022	45.55	45.55	45.24	45.25	33,228	-0.46(-1.00%)
Jan 05, 2022	46.01	46.26	45.69	45.71	14,864	-1.45(-3.07%)
Jan 04, 2022	47.43	47.43	47.08	47.16	10,157	-1.32(-2.73%)
Jan 03, 2022	48.35	48.48	48.35	48.48	836	+0.02(+0.04%)
Dec 31, 2021	48.48	48.48	48.45	48.47	8,449	-0.02(-0.05%)
Dec 30, 2021	48.51	48.55	48.45	48.49	8,008	+0.65(+1.36%)
Dec 29, 2021	47.88	47.88	47.69	47.84	10,279	-0.67(-1.38%)
Dec 28, 2021	48.58	48.58	48.44	48.51	7,323	+0.34(+0.70%)
Dec 27, 2021	48.09	48.17	47.97	48.17	10,762	-0.99(-2.01%)
Dec 23, 2021	48.86	49.16	48.70	49.16	10,685	+0.05(+0.10%)
Dec 22, 2021	48.85	49.15	48.85	49.11	9,358	+0.34(+0.71%)
Dec 21, 2021	48.62	48.83	48.42	48.77	14,355	+0.23(+0.47%)
Dec 20, 2021	48.73	48.73	48.27	48.54	7,147	-1.23(-2.46%)
Dec 17, 2021	49.67	49.89	49.48	49.77	20,888	-0.93(-1.84%)
Dec 16, 2021	50.70	50.94	50.70	50.70	10,382	+0.38(+0.76%)
Dec 15, 2021	50.41	50.48	50.05	50.31	30,985	-0.44(-0.87%)
Dec 14, 2021	50.85	50.85	50.70	50.76	9,832	+0.02(+0.04%)
Dec 13, 2021	50.89	50.93	50.62	50.74	30,910	+0.02(+0.04%)
Dec 10, 2021	50.61	50.71	50.54	50.71	6,360	+0.20(+0.40%)
Dec 09, 2021	50.42	50.59	50.30	50.51	13,535	+0.37(+0.74%)
Dec 08, 2021	49.86	50.29	49.86	50.14	23,312	+1.33(+2.72%)
Dec 07, 2021	48.81	48.83	48.68	48.82	13,324	-0.50(-1.02%)
Dec 06, 2021	49.16	49.37	49.03	49.32	13,771	-0.11(-0.21%)
Dec 03, 2021	49.63	49.82	49.33	49.43	20,580	+0.14(+0.28%)
Dec 02, 2021	49.14	49.48	49.09	49.29	16,108	+0.19(+0.38%)

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.