Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.30	42.70	42.30	42.56	61,628	-0.31(-0.72%)
Feb 25, 2022	41.87	43.00	42.20	42.87	32,726	+1.31(+3.15%)
Feb 24, 2022	41.39	41.56	40.64	41.55	68,334	-0.78(-1.85%)
Feb 23, 2022	42.67	42.89	42.22	42.34	42,165	-0.12(-0.28%)
Feb 22, 2022	42.45	42.88	42.13	42.46	47,909	-0.35(-0.81%)
Feb 18, 2022				42.80	0	+1.04(+2.49%)
Feb 17, 2022	42.32	42.32	41.39	41.76	48,018	-0.66(-1.56%)
Feb 16, 2022	41.95	42.61	41.90	42.43	57,844	+0.18(+0.42%)
Feb 15, 2022	42.16	42.49	41.71	42.25	43,982	+0.64(+1.55%)
Feb 14, 2022	42.48	42.66	41.60	41.60	56,004	-0.61(-1.45%)
Feb 11, 2022	41.90	42.65	41.67	42.22	45,390	+0.17(+0.40%)
Feb 10, 2022	42.27	42.35	41.40	42.05	90,120	+0.03(+0.07%)
Feb 09, 2022	43.28	43.28	41.85	42.02	42,299	-1.14(-2.64%)
Feb 08, 2022	42.42	43.42	42.32	43.16	63,271	+0.94(+2.23%)
Feb 07, 2022	42.04	42.36	41.21	42.22	57,564	+0.12(+0.28%)
Feb 04, 2022	41.70	42.21	41.39	42.10	53,176	+0.63(+1.53%)
Feb 03, 2022	41.88		41.47	41.47	72,101	-0.37(-0.88%)
Feb 02, 2022	42.70	42.70	41.52	41.83	57,490	-0.88(-2.06%)
Feb 01, 2022	43.34	43.34	42.46	42.71	51,455	-0.87(-2.00%)
Jan 31, 2022	42.50			43.58	58,691	+1.17(+2.75%)
Jan 28, 2022	42.08	43.31	40.54	42.42	104,931	-0.86(-1.99%)
Jan 27, 2022	44.09	44.94	42.91	43.28	69,089	-0.74(-1.69%)
Jan 26, 2022	45.04	45.47	43.19	44.02	64,850	-0.86(-1.92%)
Jan 25, 2022	44.28	45.35	42.88	44.88	45,302	+0.22(+0.49%)
Jan 24, 2022	42.81	44.98	42.81	44.66	66,413	+1.28(+2.94%)
Jan 21, 2022	43.06	44.48	43.06	43.39	95,724	+0.04(+0.09%)
Jan 20, 2022	44.11	44.63	43.05	43.35	108,980	-0.95(-2.15%)
Jan 19, 2022	44.54	44.71	43.79	44.30	63,393	-0.09(-0.20%)
Jan 18, 2022	44.50	44.73	44.29	44.39	46,575	-0.26(-0.58%)
Jan 14, 2022				44.64	0	+0.42(+0.94%)
Jan 13, 2022	43.04	44.49	43.04	44.23	42,768	+0.85(+1.96%)
Jan 12, 2022	43.56	43.75	42.96	43.38	49,788	-0.03(-0.07%)
Jan 11, 2022	43.68	43.77	43.19	43.41	33,169	-0.11(-0.25%)
Jan 10, 2022	43.68	44.10	43.29	43.51	28,319	-0.01(-0.02%)
Jan 07, 2022	44.36	44.70	43.30	43.52	77,160	-0.77(-1.74%)
Jan 06, 2022	43.41	44.54	43.21	44.30	30,547	+1.36(+3.16%)
Jan 05, 2022	43.12	43.55	42.62	42.94	37,978	-0.13(-0.30%)
Jan 04, 2022	43.55	44.06	42.81	43.07	76,623	-0.51(-1.18%)
Jan 03, 2022	42.31	43.77	42.31	43.58	37,986	+1.80(+4.31%)
Dec 31, 2021	42.47	43.24	41.70	41.78	78,057	-1.19(-2.76%)
Dec 30, 2021	42.58	43.19	42.28	42.97	44,966	+0.33(+0.77%)
Dec 29, 2021	42.38	42.66	41.67	42.64	31,622	+0.24(+0.56%)
Dec 28, 2021	41.74	42.45	41.74	42.41	36,836	+0.18(+0.42%)
Dec 27, 2021	41.46	42.31	41.32	42.23	36,368	+0.73(+1.77%)
Dec 23, 2021	41.42	41.81	41.40	41.50	34,116	+0.23(+0.55%)
Dec 22, 2021	40.66	41.41	40.66	41.27	34,109	+0.40(+0.97%)
Dec 21, 2021	39.87	41.12	39.37	40.87	75,098	+1.36(+3.43%)
Dec 20, 2021	39.77	39.82	38.83	39.52	74,842	-0.91(-2.25%)
Dec 17, 2021	39.79	41.11	38.37	40.43	354,730	+0.82(+2.07%)
Dec 16, 2021	39.57	40.51	39.36	39.60	83,220	+0.70(+1.81%)
Dec 15, 2021	40.22	40.83	38.84	38.90	167,887	-1.08(-2.70%)
Dec 14, 2021	40.44	41.52	39.97	39.98	44,720	-0.37(-0.91%)
Dec 13, 2021	39.81	40.95	39.42	40.35	52,547	+0.37(+0.92%)
Dec 10, 2021	40.41	41.05	39.81	39.98	44,636	-0.18(-0.44%)
Dec 09, 2021	40.05	40.44	39.89	40.16	36,829	-0.26(-0.64%)
Dec 08, 2021	40.35	40.72	40.00	40.42	42,571	+0.27(+0.67%)
Dec 07, 2021	41.02	41.60	40.08	40.15	49,407	-0.48(-1.17%)
Dec 06, 2021	40.70	41.49	40.55	40.62	80,150	+0.52(+1.31%)
Dec 03, 2021	40.72	41.42	39.99	40.10	60,446	-0.72(-1.77%)
Dec 02, 2021	39.49	41.84	39.49	40.82	92,651	+1.47(+3.72%)

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.