Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.53	45.66	44.67	45.22	1,380,283	-0.45(-0.98%)
Feb 25, 2022	44.67	45.91	45.15	45.66	1,308,748	+1.09(+2.45%)
Feb 24, 2022	43.71	44.62	43.51	44.57	1,107,803	-0.02(-0.04%)
Feb 23, 2022	45.18	45.28	43.98	44.59	960,092	-0.51(-1.12%)
Feb 22, 2022	42.74	45.26	42.72	45.10	3,129,595	+3.11(+7.41%)
Feb 18, 2022				41.99	0	-0.18(-0.42%)
Feb 17, 2022	42.87	42.87	42.14	42.17	579,950	-0.86(-2.01%)
Feb 16, 2022	43.44	43.48	42.71	43.03	368,310	-0.56(-1.28%)
Feb 15, 2022	43.32	43.82	43.04	43.59	438,286	+0.62(+1.43%)
Feb 14, 2022	43.14	43.64	42.68	42.97	593,983	+0.07(+0.16%)
Feb 11, 2022	42.80	43.55	42.40	42.90	528,261	-0.13(-0.30%)
Feb 10, 2022	43.25	43.57	42.69	43.03	577,436	-0.63(-1.43%)
Feb 09, 2022	42.52	43.71	42.16	43.66	380,926	+1.27(+3.00%)
Feb 08, 2022	41.62	42.40	41.62	42.38	326,557	+0.64(+1.52%)
Feb 07, 2022	41.62	42.59	41.45	41.75	693,090	+0.43(+1.03%)
Feb 04, 2022	42.75	42.94	40.28	41.32	997,153	-1.14(-2.69%)
Feb 03, 2022	42.61		42.26	42.46	626,817	-0.50(-1.16%)
Feb 02, 2022	43.27	43.63	42.78	42.96	422,335	-0.37(-0.85%)
Feb 01, 2022	42.81	43.37	42.46	43.33	475,338	+0.62(+1.44%)
Jan 31, 2022	41.85			42.71	815,172	+0.73(+1.73%)
Jan 28, 2022	41.27	42.01	40.93	41.99	670,074	+0.64(+1.54%)
Jan 27, 2022	41.62	42.16	40.83	41.35	609,708	-0.23(-0.55%)
Jan 26, 2022	42.27	42.63	41.23	41.58	568,978	-0.31(-0.74%)
Jan 25, 2022	43.21	43.21	41.10	41.89	716,474	-1.12(-2.61%)
Jan 24, 2022	42.09	43.07	41.51	43.01	744,554	+0.54(+1.26%)
Jan 21, 2022	43.04	43.35	42.47	42.47	541,828	-0.74(-1.70%)
Jan 20, 2022	42.96	43.78	42.88	43.21	1,042,814	+0.30(+0.69%)
Jan 19, 2022	43.16	43.56	42.81	42.91	481,221	-0.27(-0.62%)
Jan 18, 2022	43.06	43.46	42.41	43.18	610,800	-0.14(-0.32%)
Jan 14, 2022				43.32	0	+0.41(+0.95%)
Jan 13, 2022	43.30	43.58	42.79	42.91	603,687	-0.09(-0.21%)
Jan 12, 2022	42.84	43.34	42.67	43.00	707,442	+0.19(+0.44%)
Jan 11, 2022	42.49	42.83	41.40	42.81	545,722	+0.32(+0.75%)
Jan 10, 2022	41.95	42.55	41.17	42.49	895,449	+0.35(+0.83%)
Jan 07, 2022	41.77	42.28	41.61	42.15	556,288	+0.34(+0.81%)
Jan 06, 2022	41.82	42.38	41.15	41.81	504,361	-0.02(-0.05%)
Jan 05, 2022	42.53	43.06	41.81	41.83	752,886	-0.76(-1.77%)
Jan 04, 2022	42.69	42.96	42.02	42.58	519,003	+0.07(+0.16%)
Jan 03, 2022	41.66	42.63	41.30	42.51	692,346	+1.02(+2.47%)
Dec 31, 2021	41.49	42.24	41.44	41.49	380,216	-0.05(-0.12%)
Dec 30, 2021	41.38	42.03	41.38	41.54	441,898	+0.04(+0.10%)
Dec 29, 2021	41.87	41.87	41.41	41.50	842,437	-0.29(-0.69%)
Dec 28, 2021	40.90	41.93	40.81	41.79	587,618	+0.88(+2.16%)
Dec 27, 2021	40.78	40.91	40.44	40.90	418,894	+0.09(+0.22%)
Dec 23, 2021	40.59	41.01	40.58	40.81	395,860	+0.33(+0.81%)
Dec 22, 2021	40.14	40.52	39.85	40.49	499,573	+0.25(+0.62%)
Dec 21, 2021	39.92	40.67	39.86	40.24	664,036	+0.41(+1.02%)
Dec 20, 2021	39.72	40.05	39.24	39.83	930,152	-0.47(-1.16%)
Dec 17, 2021	39.05	40.40	38.85	40.30	2,055,154	+1.31(+3.37%)
Dec 16, 2021	39.49	40.22	38.71	38.98	1,053,583	-1.32(-3.28%)
Dec 15, 2021	40.04	40.33	39.71	40.31	1,136,824	+0.21(+0.52%)
Dec 14, 2021	40.06	40.52	39.72	40.10	1,372,706	-0.05(-0.12%)
Dec 13, 2021	39.16	40.22	39.16	40.15	893,191	+0.77(+1.97%)
Dec 10, 2021	40.09	40.21	39.33	39.37	502,141	-0.41(-1.03%)
Dec 09, 2021	39.85	39.97	39.23	39.78	942,368	-0.37(-0.91%)
Dec 08, 2021	40.57	40.80	40.09	40.15	1,070,869	-0.28(-0.69%)
Dec 07, 2021	41.03	41.41	40.31	40.43	789,423	-0.33(-0.80%)
Dec 06, 2021	40.42	41.29	40.28	40.75	642,407	+0.77(+1.91%)
Dec 03, 2021	40.15	40.43	39.70	39.99	727,049	+0.02(+0.05%)
Dec 02, 2021	38.70	40.15	38.70	39.97	859,687	+1.40(+3.63%)

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.