Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	40.57	41.00	40.14	40.37	44,107	-0.56(-1.37%)
Feb 25, 2022	40.65	41.16	40.14	40.93	30,915	+0.77(+1.92%)
Feb 24, 2022	39.48	40.33	39.00	40.16	30,494	+0.22(+0.55%)
Feb 23, 2022	41.16	41.16	39.86	39.94	26,063	-0.75(-1.83%)
Feb 22, 2022	41.07	41.12	40.35	40.69	35,988	-0.17(-0.41%)
Feb 18, 2022				40.86	0	-0.23(-0.56%)
Feb 17, 2022	41.29	41.46	40.96	41.08	36,528	-0.59(-1.41%)
Feb 16, 2022	41.25	41.74	41.24	41.67	15,735	+0.53(+1.28%)
Feb 15, 2022	40.87	41.51	40.68	41.15	27,698	+0.71(+1.76%)
Feb 14, 2022	41.08	41.88	40.15	40.43	42,210	-0.81(-1.96%)
Feb 11, 2022	41.16	41.75	40.83	41.24	34,765	+0.20(+0.49%)
Feb 10, 2022	41.01	41.81	40.65	41.04	38,381	-0.69(-1.66%)
Feb 09, 2022	41.32	41.86	41.15	41.73	35,269	+0.59(+1.43%)
Feb 08, 2022	41.65	41.78	41.12	41.15	27,367	-0.17(-0.40%)
Feb 07, 2022	41.44	42.26	41.18	41.31	34,729	-0.17(-0.40%)
Feb 04, 2022	41.85	41.86	40.82	41.48	32,333	-0.47(-1.13%)
Feb 03, 2022	42.75	42.76	41.79	41.95	35,488	-0.80(-1.87%)
Feb 02, 2022	42.87	42.92	42.52	42.75	31,704	-0.06(-0.14%)
Feb 01, 2022	43.42	43.42	42.58	42.81	26,141	-0.50(-1.15%)
Jan 31, 2022	43.50		42.53	43.31	34,061	-0.49(-1.12%)
Jan 28, 2022	42.11	43.90	41.34	43.80	50,023	+1.44(+3.40%)
Jan 27, 2022	43.36	44.03	41.79	42.36	30,438	-0.89(-2.07%)
Jan 26, 2022	44.60	45.15	43.11	43.26	33,568	-0.88(-1.99%)
Jan 25, 2022	43.61	44.52	42.67	44.14	30,679	+0.04(+0.10%)
Jan 24, 2022	42.96	44.15	42.35	44.09	51,072	+0.75(+1.72%)
Jan 21, 2022	42.98	44.39	42.98	43.35	84,213	+0.24(+0.55%)
Jan 20, 2022	44.43	44.87	43.03	43.11	28,810	-1.20(-2.71%)
Jan 19, 2022	45.60	46.12	44.20	44.31	30,975	-1.45(-3.16%)
Jan 18, 2022	46.43	46.45	45.54	45.76	31,869	-0.74(-1.58%)
Jan 14, 2022				46.50	0	-0.27(-0.58%)
Jan 13, 2022	46.33	47.52	46.16	46.77	27,877	+0.61(+1.33%)
Jan 12, 2022	46.26	46.65	46.06	46.15	40,414	-0.11(-0.24%)
Jan 11, 2022	46.62	46.87	45.95	46.27	37,878	-0.54(-1.15%)
Jan 10, 2022	46.67	47.21	46.20	46.80	36,643	+0.16(+0.33%)
Jan 07, 2022	46.93	47.52	46.54	46.65	40,148	-0.43(-0.92%)
Jan 06, 2022	46.56	47.46	46.50	47.08	20,676	+0.36(+0.78%)
Jan 05, 2022	47.68	47.68	46.55	46.72	50,839	-0.72(-1.52%)
Jan 04, 2022	46.74	48.10	46.74	47.44	37,209	+0.87(+1.86%)
Jan 03, 2022	45.94	46.76	45.74	46.57	32,939	+0.56(+1.23%)
Dec 31, 2021	45.80	46.28	45.76	46.01	29,069	+0.42(+0.91%)
Dec 30, 2021	45.99	46.31	45.54	45.59	134,604	-0.36(-0.79%)
Dec 29, 2021	45.99	45.99	45.61	45.95	18,404	+0.07(+0.15%)
Dec 28, 2021	45.70	46.17	45.62	45.88	39,486	+0.07(+0.15%)
Dec 27, 2021	45.49	45.82	45.10	45.82	53,226	+0.70(+1.56%)
Dec 23, 2021	45.60	45.60	44.94	45.11	29,807	-0.22(-0.48%)
Dec 22, 2021	44.54	45.42	44.39	45.33	41,557	+0.59(+1.32%)
Dec 21, 2021	44.29	45.28	44.29	44.74	56,116	+1.02(+2.34%)
Dec 20, 2021	42.96	43.93	42.18	43.72	100,923	+0.26(+0.60%)
Dec 17, 2021	44.33	45.18	43.25	43.46	333,063	-1.06(-2.38%)
Dec 16, 2021	45.19	45.64	44.40	44.51	47,004	-0.45(-1.00%)
Dec 15, 2021	44.24	45.06	43.52	44.96	73,060	+0.93(+2.11%)
Dec 14, 2021	43.85	44.24	43.84	44.04	71,665	+0.13(+0.30%)
Dec 13, 2021	43.88	44.73	43.68	43.91	46,295	-0.38(-0.86%)
Dec 10, 2021	45.72	45.72	44.13	44.29	49,435	-0.83(-1.85%)
Dec 09, 2021	45.07	46.04	44.84	45.12	38,069	-0.47(-1.03%)
Dec 08, 2021	45.69	46.27	45.54	45.59	51,748	-0.11(-0.25%)
Dec 07, 2021	45.66	45.99	45.48	45.70	37,463	+0.41(+0.90%)
Dec 06, 2021	45.05	45.74	45.05	45.29	39,705	+1.23(+2.80%)
Dec 03, 2021	45.10	45.10	43.69	44.06	38,105	-0.06(-0.14%)
Dec 02, 2021	43.06	44.54	42.77	44.12	35,750	+2.00(+4.76%)

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.