Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.53	42.93	42.43	42.83	3,481	+0.12(+0.27%)
Feb 25, 2022	41.86	42.72	41.96	42.72	182,800	+0.90(+2.16%)
Feb 24, 2022	40.41	41.81	40.38	41.81	13,699	+0.71(+1.74%)
Feb 23, 2022	42.18	42.18	41.05	41.10	10,328	-0.74(-1.77%)
Feb 22, 2022	42.51	42.58	41.67	41.84	221,081	-0.66(-1.56%)
Feb 18, 2022				42.51	0	-0.24(-0.57%)
Feb 17, 2022	43.24	43.39	42.75	42.75	8,674	-0.91(-2.09%)
Feb 16, 2022	43.37	43.78	43.29	43.66	7,722	+0.15(+0.35%)
Feb 15, 2022	43.27	43.54	43.27	43.51	3,303	+0.90(+2.12%)
Feb 14, 2022	42.96	42.97	42.36	42.61	8,508	-0.24(-0.57%)
Feb 11, 2022	43.28	43.39	42.57	42.85	5,678	-0.30(-0.70%)
Feb 10, 2022	43.54	44.06	43.03	43.15	9,734	-0.47(-1.07%)
Feb 09, 2022	43.51	43.63	43.49	43.62	2,435	+0.48(+1.10%)
Feb 08, 2022	42.57	43.14	42.57	43.14	14,921	+0.72(+1.69%)
Feb 07, 2022	42.57	42.71	42.26	42.42	8,835	+0.08(+0.18%)
Feb 04, 2022	42.28	43.01	41.93	42.35	64,234	+0.03(+0.06%)
Feb 03, 2022	42.51	42.96	42.22	42.32	23,919	-0.68(-1.58%)
Feb 02, 2022	43.04	43.09	42.69	43.00	15,240	-0.23(-0.53%)
Feb 01, 2022	42.85	43.23	42.27	43.23	78,262	+0.57(+1.34%)
Jan 31, 2022	41.74	42.66		42.66	4,600	+1.36(+3.28%)
Jan 28, 2022	41.06	41.30	40.79	41.30	11,241	+0.00(+0.01%)
Jan 27, 2022	42.36	42.45	41.10	41.30	15,586	-0.56(-1.34%)
Jan 26, 2022	42.65	43.07	41.86	41.86	5,998	-0.49(-1.15%)
Jan 25, 2022	42.30	42.64	41.63	42.35	1,708,309	-0.63(-1.47%)
Jan 24, 2022	41.28	42.98	41.05	42.98	313,078	+0.87(+2.08%)
Jan 21, 2022	42.41	42.92	42.09	42.10	118,086	-0.56(-1.32%)
Jan 20, 2022	43.70	44.17	42.62	42.67	4,709	-0.85(-1.96%)
Jan 19, 2022	44.46	44.46	43.52	43.52	3,855	-0.67(-1.52%)
Jan 18, 2022	44.86	44.86	44.19	44.19	42,755	-1.15(-2.53%)
Jan 14, 2022				45.34	0	+0.02(+0.03%)
Jan 13, 2022	45.89	45.89	45.30	45.32	6,750	-0.04(-0.08%)
Jan 12, 2022	45.92	45.92	45.36	45.36	4,271	-0.23(-0.51%)
Jan 11, 2022	45.26	45.67	45.26	45.59	5,287,190	+0.65(+1.45%)
Jan 10, 2022	44.73	45.03	44.63	44.94	17,961	-0.60(-1.32%)
Jan 07, 2022	45.48	45.80	45.48	45.54	1,860	-0.29(-0.64%)
Jan 06, 2022	45.85	46.14	45.43	45.83	5,977	+0.28(+0.62%)
Jan 05, 2022	46.84	46.84	45.55	45.55	3,993	-1.19(-2.55%)
Jan 04, 2022	46.77	46.87	46.60	46.74	2,447,900	+0.24(+0.52%)
Jan 03, 2022	46.52	46.71	46.45	46.50	16,126	+0.46(+1.01%)
Dec 31, 2021	46.02	46.19	46.02	46.04	4,154	+0.05(+0.11%)
Dec 30, 2021	46.17	46.50	45.99	45.99	29,457	-0.16(-0.36%)
Dec 29, 2021	46.09	46.27	46.06	46.15	6,146	+0.14(+0.31%)
Dec 28, 2021	46.16	46.34	46.01	46.01	2,062	-0.13(-0.27%)
Dec 27, 2021	45.54	46.14	45.54	46.14	5,524	+0.71(+1.57%)
Dec 23, 2021	45.33	45.51	45.33	45.42	3,825	+0.39(+0.86%)
Dec 22, 2021	44.67	45.07	44.67	45.04	4,743	+0.43(+0.97%)
Dec 21, 2021	44.20	44.60	44.10	44.60	10,750	+1.23(+2.82%)
Dec 20, 2021	43.44	43.47	42.69	43.38	4,520	-0.75(-1.71%)
Dec 17, 2021	44.03	44.32	44.03	44.13	2,379	+0.08(+0.18%)
Dec 16, 2021	44.90	45.11	44.04	44.05	32,827	-0.61(-1.37%)
Dec 15, 2021	43.83	44.77	43.74	44.66	22,510	+0.66(+1.50%)
Dec 14, 2021	44.00	44.33	44.00	44.00	4,935	-0.27(-0.62%)
Dec 13, 2021	44.56	44.56	44.22	44.28	4,329,147	-0.65(-1.45%)
Dec 10, 2021	44.87	44.95	44.68	44.93	3,506	-0.18(-0.40%)
Dec 09, 2021	45.30	45.37	45.09	45.11	2,353	-0.64(-1.40%)
Dec 08, 2021	45.64	45.82	45.63	45.75	217,751	+0.29(+0.64%)
Dec 07, 2021	45.56	45.82	45.46	45.46	987,884	+0.30(+0.66%)
Dec 06, 2021	44.28	45.16	44.28	45.16	3,238	+1.19(+2.70%)
Dec 03, 2021	44.06	44.17	43.86	43.97	3,034	-0.75(-1.68%)
Dec 02, 2021	44.21	44.73	44.20	44.73	2,544	+1.26(+2.91%)

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.