Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	43.72	44.50	42.44	43.78	17,489	-0.31(-0.71%)
Feb 25, 2022	44.26	44.28	43.60	44.09	10,599	+0.01(+0.02%)
Feb 24, 2022	43.27	44.41	42.93	44.08	22,657	+0.10(+0.24%)
Feb 23, 2022	44.39	45.29	42.49	43.98	16,264	-0.35(-0.79%)
Feb 22, 2022	43.49	44.36	43.49	44.33	12,796	+0.57(+1.31%)
Feb 18, 2022				43.75	0	+0.24(+0.56%)
Feb 17, 2022	43.36	44.45	42.45	43.51	18,454	-0.25(-0.58%)
Feb 16, 2022	43.43	43.88	42.90	43.76	18,223	+0.53(+1.22%)
Feb 15, 2022	43.56	43.95	43.13	43.23	22,910	-0.29(-0.67%)
Feb 14, 2022	43.56	44.27	43.12	43.53	55,828	+0.00(+0.00%)
Feb 11, 2022	43.46	44.23	43.14	43.53	15,149	+0.10(+0.24%)
Feb 10, 2022	43.49	44.16	42.93	43.42	34,353	-0.46(-1.05%)
Feb 09, 2022	44.09	44.23	43.51	43.88	23,983	-0.10(-0.24%)
Feb 08, 2022	43.72	44.49	43.47	43.99	21,023	+0.15(+0.34%)
Feb 07, 2022	43.20	44.29	43.20	43.84	26,260	+0.91(+2.12%)
Feb 04, 2022	43.86	43.86	42.58	42.93	24,911	-0.66(-1.53%)
Feb 03, 2022	43.76			43.60	20,742	+0.13(+0.30%)
Feb 02, 2022	44.26	44.58	42.99	43.47	22,824	-0.80(-1.80%)
Feb 01, 2022	44.81	44.81	43.45	44.26	38,139	-1.10(-2.42%)
Jan 28, 2022	44.10	45.68	44.10	45.36	31,975	+0.89(+2.00%)
Jan 27, 2022	44.36	44.85	43.60	44.47	38,928	+0.44(+1.00%)
Jan 26, 2022	44.46	44.65	42.89	44.03	61,316	+1.01(+2.35%)
Jan 25, 2022	42.37	43.84	42.37	43.02	27,096	+0.38(+0.90%)
Jan 24, 2022	41.81	43.08	41.81	42.63	48,985	+0.88(+2.11%)
Jan 21, 2022	41.94	42.18	41.30	41.75	29,424	+0.04(+0.09%)
Jan 20, 2022	41.54	42.14	41.11	41.71	17,995	+0.46(+1.11%)
Jan 19, 2022	41.22	41.77	41.06	41.26	11,800	-0.03(-0.07%)
Jan 18, 2022	41.40	41.87	41.21	41.28	19,330	-0.53(-1.28%)
Jan 14, 2022				41.82	0	-0.01(-0.02%)
Jan 13, 2022	41.64	42.33	40.82	41.83	23,251	+0.95(+2.31%)
Jan 12, 2022	41.26	41.26	40.29	40.88	20,418	-0.27(-0.66%)
Jan 11, 2022	41.77	41.77	40.30	41.15	15,296	-0.07(-0.18%)
Jan 10, 2022	40.88	41.62	40.81	41.23	17,205	+0.09(+0.23%)
Jan 07, 2022	40.64	42.08	40.64	41.13	20,345	-0.64(-1.52%)
Jan 06, 2022	41.70	42.45	41.35	41.77	13,044	-0.22(-0.54%)
Jan 05, 2022	42.67	42.68	41.68	41.99	12,112	-0.62(-1.45%)
Jan 04, 2022	43.15	43.18	42.49	42.61	11,150	-0.51(-1.17%)
Jan 03, 2022	43.48	43.78	42.91	43.12	12,099	-0.27(-0.63%)
Dec 31, 2021	43.05	44.18	42.87	43.39	29,911	+0.21(+0.48%)
Dec 30, 2021	43.42	43.93	43.18	43.18	10,896	-0.23(-0.54%)
Dec 29, 2021	43.87	44.48	43.35	43.42	16,080	-0.27(-0.62%)
Dec 28, 2021	43.26	43.97	42.25	43.69	18,088	+0.73(+1.70%)
Dec 27, 2021	44.13	44.78	42.63	42.96	24,402	-0.88(-2.01%)
Dec 23, 2021	43.77	44.34	43.26	43.84	8,875	+0.32(+0.73%)
Dec 22, 2021	42.69	43.62	42.69	43.52	23,887	+0.66(+1.53%)
Dec 21, 2021	43.92	44.00	42.67	42.87	20,510	-0.71(-1.63%)
Dec 20, 2021	43.70	43.89	42.63	43.58	36,068	-1.02(-2.29%)
Dec 17, 2021	40.56	44.95	40.32	44.60	182,241	+4.30(+10.67%)
Dec 16, 2021	39.81	41.41	38.98	40.30	37,613	+0.70(+1.77%)
Dec 15, 2021	39.34	40.00	39.21	39.60	30,801	+0.07(+0.17%)
Dec 14, 2021	39.47	40.98	38.89	39.53	33,324	-0.16(-0.40%)
Dec 13, 2021	39.59	40.62	39.43	39.69	27,976	-0.21(-0.52%)
Dec 10, 2021	40.04	40.04	39.39	39.90	10,280	+0.14(+0.35%)
Dec 09, 2021	39.83	40.76	39.35	39.76	23,589	-0.32(-0.79%)
Dec 08, 2021	39.66	40.58	39.66	40.08	16,761	+0.15(+0.38%)
Dec 07, 2021	39.90	40.56	39.34	39.93	31,398	-0.09(-0.23%)
Dec 06, 2021	39.77	40.13	39.34	40.02	19,719	+0.41(+1.04%)
Dec 03, 2021	40.37	40.37	39.40	39.61	14,177	-0.46(-1.15%)
Dec 02, 2021	39.99	40.64	39.37	40.07	14,660	+0.69(+1.76%)

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.