Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.98	43.20	42.84	43.13	25,038	-0.31(-0.72%)
Feb 25, 2022	42.35	43.44	42.71	43.44	32,427	+1.17(+2.78%)
Feb 24, 2022	39.85	42.28	39.85	42.27	35,652	+1.52(+3.73%)
Feb 23, 2022	41.78	41.78	40.75	40.75	51,423	-0.76(-1.83%)
Feb 22, 2022	41.61	42.08	41.32	41.51	36,369	-0.38(-0.91%)
Feb 18, 2022				41.89	0	-0.39(-0.93%)
Feb 17, 2022	42.85	42.92	42.27	42.29	32,757	-0.89(-2.06%)
Feb 16, 2022	43.21	43.35	42.56	43.18	48,630	-0.53(-1.20%)
Feb 15, 2022	43.81	44.02	43.36	43.70	53,223	+0.31(+0.72%)
Feb 14, 2022	43.70	43.80	43.14	43.39	39,276	-0.51(-1.15%)
Feb 11, 2022	44.43	44.88	43.76	43.90	34,965	-0.70(-1.58%)
Feb 10, 2022	44.17	45.54	44.17	44.60	39,075	-0.46(-1.03%)
Feb 09, 2022	44.31	45.07	44.31	45.06	109,107	+1.14(+2.60%)
Feb 08, 2022	43.31	43.98	43.12	43.92	46,404	+0.48(+1.10%)
Feb 07, 2022	43.48	43.71	43.38	43.44	39,195	-0.07(-0.16%)
Feb 04, 2022	43.34	43.88	42.94	43.51	33,870	-0.10(-0.23%)
Feb 03, 2022	43.42	43.85		43.61	27,471	-0.42(-0.96%)
Feb 02, 2022	43.73	44.17	43.55	44.04	62,394	+0.53(+1.23%)
Feb 01, 2022	43.34	43.51	42.77	43.50	36,258	+0.43(+1.01%)
Jan 31, 2022	41.91	43.07		43.07	29,133	+1.10(+2.61%)
Jan 28, 2022	40.62	42.01	40.35	41.97	127,071	+1.34(+3.31%)
Jan 27, 2022	41.17	41.42	40.60	40.63	53,787	-0.57(-1.38%)
Jan 26, 2022	41.93	42.47	41.06	41.20	67,593	-0.26(-0.63%)
Jan 25, 2022	41.65	41.81	41.05	41.46	73,629	-0.87(-2.05%)
Jan 24, 2022	41.06	42.35	40.15	42.33	81,405	+0.52(+1.24%)
Jan 21, 2022	42.27	42.55	41.77	41.81	49,527	-0.77(-1.81%)
Jan 20, 2022	42.97	43.67	42.49	42.58	34,329	-0.17(-0.40%)
Jan 19, 2022	43.46	43.69	42.74	42.75	49,599	-0.40(-0.92%)
Jan 18, 2022	43.71	43.71	43.10	43.14	196,332	-1.35(-3.03%)
Jan 14, 2022				44.49	0	-0.23(-0.51%)
Jan 13, 2022	45.96	45.96	44.69	44.72	33,825	-1.27(-2.77%)
Jan 12, 2022	46.26	46.40	45.84	45.99	31,320	-0.24(-0.52%)
Jan 11, 2022	45.77	46.23	45.18	46.23	70,251	+0.47(+1.02%)
Jan 10, 2022	45.03	45.80	44.76	45.76	61,434	+0.18(+0.39%)
Jan 07, 2022	46.59	46.60	45.59	45.59	58,653	-1.14(-2.43%)
Jan 06, 2022	47.11	47.32	46.51	46.72	46,986	-0.49(-1.03%)
Jan 05, 2022	48.64	49.01	47.14	47.21	69,624	-1.61(-3.30%)
Jan 04, 2022	50.26	50.27	48.46	48.82	57,492	-1.75(-3.45%)
Jan 03, 2022	51.64	51.64	50.06	50.57	47,598	-1.08(-2.09%)
Dec 31, 2021	51.39	52.11	51.39	51.65	36,762	+0.19(+0.36%)
Dec 30, 2021	51.03	51.96	51.03	51.46	242,001	+0.34(+0.66%)
Dec 29, 2021	50.82	51.19	50.79	51.13	22,638	+0.40(+0.79%)
Dec 28, 2021	51.63	51.72	50.73	50.73	50,373	-0.81(-1.58%)
Dec 27, 2021	51.51	51.57	51.10	51.54	36,687	+0.11(+0.21%)
Dec 23, 2021	51.04	51.57	51.04	51.43	25,449	+0.40(+0.78%)
Dec 22, 2021	50.06	51.06	50.06	51.04	25,101	+1.04(+2.09%)
Dec 21, 2021	49.33	50.28	49.24	49.99	29,622	+0.98(+2.00%)
Dec 20, 2021	48.91	49.21	48.32	49.01	32,379	-0.51(-1.03%)
Dec 17, 2021	48.19	49.77	47.99	49.52	30,558	+0.98(+2.01%)
Dec 16, 2021	49.83	49.88	48.33	48.55	49,548	-0.94(-1.89%)
Dec 15, 2021	48.08	49.56	47.81	49.48	40,104	+1.39(+2.88%)
Dec 14, 2021	48.78	48.78	47.65	48.10	41,247	-1.54(-3.11%)
Dec 13, 2021	48.97	49.64	48.97	49.64	33,240	+0.58(+1.18%)
Dec 10, 2021	49.79	49.79	49.06	49.06	34,554	-0.50(-1.02%)
Dec 09, 2021	50.66	51.04	49.53	49.57	27,270	-1.25(-2.47%)
Dec 08, 2021	50.07	50.87	49.74	50.82	57,159	+0.96(+1.93%)
Dec 07, 2021	48.52	50.19	48.52	49.86	21,531	+1.93(+4.03%)
Dec 06, 2021	47.96	48.03	47.02	47.93	51,825	+0.03(+0.06%)
Dec 03, 2021	49.57	49.57	47.46	47.90	46,143	-1.59(-3.21%)
Dec 02, 2021	48.83	49.67	48.45	49.48	43,419	+0.67(+1.37%)

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.