Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.62	43.30	42.62	43.11	24,913	+0.01(+0.02%)
Feb 25, 2022	42.11	43.10	42.38	43.10	63,481	+1.19(+2.83%)
Feb 24, 2022	40.62	41.95	40.53	41.92	54,030	+0.46(+1.11%)
Feb 23, 2022	42.34	42.38	41.43	41.46	53,459	-0.66(-1.57%)
Feb 22, 2022	42.54	42.70	41.92	42.12	136,220	-0.49(-1.15%)
Feb 18, 2022				42.61	0	-0.29(-0.67%)
Feb 17, 2022	43.39	43.39	42.85	42.89	45,623	-0.79(-1.80%)
Feb 16, 2022	43.38	43.72	43.36	43.68	54,580	+0.14(+0.33%)
Feb 15, 2022	43.13	43.58	43.13	43.53	59,782	+0.71(+1.65%)
Feb 14, 2022	43.22	43.22	42.61	42.83	209,045	-0.35(-0.82%)
Feb 11, 2022	43.56	43.94	43.09	43.18	51,237	-0.37(-0.86%)
Feb 10, 2022	43.66	44.43	43.43	43.55	8,794	-0.65(-1.47%)
Feb 09, 2022	43.73	44.21	43.73	44.21	52,355	+0.82(+1.90%)
Feb 08, 2022	43.02	43.45	42.92	43.38	29,908	+0.34(+0.80%)
Feb 07, 2022	43.02	43.27	42.94	43.04	24,615	+0.06(+0.13%)
Feb 04, 2022	42.83	43.25	42.53	42.98	42,419	+0.09(+0.20%)
Feb 03, 2022	43.19		42.89	42.89	74,332	-0.71(-1.63%)
Feb 02, 2022	43.52	43.65	43.30	43.60	68,539	+0.07(+0.15%)
Feb 01, 2022	43.03	43.57	42.86	43.53	109,933	+0.47(+1.09%)
Jan 31, 2022	42.11	43.08		43.07	109,873	+0.79(+1.86%)
Jan 28, 2022	41.45	42.28	41.15	42.28	73,246	+0.78(+1.87%)
Jan 27, 2022	42.18	42.60	41.32	41.50	58,247	-0.36(-0.87%)
Jan 26, 2022	42.73	42.88	41.74	41.87	36,884	-0.35(-0.84%)
Jan 25, 2022	42.08	42.55	41.57	42.22	46,663	-0.41(-0.97%)
Jan 24, 2022	41.68	42.68	40.82	42.63	190,374	+0.34(+0.79%)
Jan 21, 2022	42.87	43.11	42.24	42.30	46,502	-0.76(-1.76%)
Jan 20, 2022	43.79	44.26	43.00	43.06	63,310	-0.56(-1.27%)
Jan 19, 2022	44.21	44.36	43.58	43.61	36,736	-0.39(-0.90%)
Jan 18, 2022	44.57	44.57	43.91	44.01	26,485	-0.83(-1.85%)
Jan 14, 2022				44.84	0	-0.02(-0.04%)
Jan 13, 2022	45.22	45.35	44.82	44.86	22,892	-0.29(-0.64%)
Jan 12, 2022	45.33	45.45	44.96	45.14	47,306	-0.02(-0.04%)
Jan 11, 2022	44.70	45.16	44.48	45.16	29,781	+0.49(+1.09%)
Jan 10, 2022	44.71	44.71	44.06	44.67	137,003	-0.19(-0.43%)
Jan 07, 2022	44.87	45.16	44.74	44.87	76,571	-0.04(-0.09%)
Jan 06, 2022	44.88	45.14	44.63	44.90	54,473	+0.08(+0.17%)
Jan 05, 2022	45.65	45.86	44.81	44.83	58,060	-0.85(-1.87%)
Jan 04, 2022	45.61	45.77	45.53	45.68	32,695	+0.19(+0.42%)
Jan 03, 2022	45.46	45.57	45.21	45.49	56,668	+0.15(+0.34%)
Dec 31, 2021	45.32	45.54	45.30	45.34	15,835	-0.02(-0.04%)
Dec 30, 2021	45.34	45.59	45.34	45.35	30,879	+0.06(+0.13%)
Dec 29, 2021	45.26	45.34	45.11	45.30	21,384	+0.05(+0.11%)
Dec 28, 2021	45.24	45.51	45.14	45.25	22,248	+0.05(+0.11%)
Dec 27, 2021	44.82	45.20	44.68	45.20	29,018	+0.42(+0.94%)
Dec 23, 2021	44.56	44.87	44.56	44.78	50,741	+0.35(+0.78%)
Dec 22, 2021	44.18	44.48	44.18	44.44	12,923	+0.27(+0.61%)
Dec 21, 2021	43.58	44.20	43.58	44.17	19,343	+0.91(+2.10%)
Dec 20, 2021	43.30	43.32	42.81	43.26	34,523	-0.65(-1.49%)
Dec 17, 2021	43.75	44.21	43.48	43.91	38,280	-0.07(-0.15%)
Dec 16, 2021	44.31	44.58	43.85	43.98	28,688	-0.13(-0.30%)
Dec 15, 2021	43.65	44.14	43.33	44.11	31,731	+0.43(+0.98%)
Dec 14, 2021	43.65	44.03	43.61	43.68	22,625	-0.26(-0.59%)
Dec 13, 2021	43.96	44.11	43.82	43.94	1,343,079	-0.30(-0.67%)
Dec 10, 2021	44.36	44.38	43.94	44.24	23,481	+0.11(+0.26%)
Dec 09, 2021	44.46	44.49	44.12	44.12	18,329	-0.48(-1.07%)
Dec 08, 2021	44.49	44.67	44.35	44.60	14,965	+0.21(+0.47%)
Dec 07, 2021	44.06	44.58	44.06	44.39	22,935	+0.77(+1.77%)
Dec 06, 2021	43.20	43.82	43.14	43.61	15,501	+0.66(+1.53%)
Dec 03, 2021	43.50	43.50	42.73	42.96	20,999	-0.37(-0.86%)
Dec 02, 2021	42.47	43.45	42.26	43.33	32,525	+1.01(+2.39%)

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.