Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	38.43	38.84	38.38	38.84	12,167	-0.30(-0.76%)
Feb 25, 2022	39.35	39.43	39.03	39.14	15,387	+0.51(+1.31%)
Feb 24, 2022	38.06	38.63	38.06	38.63	10,759	-0.56(-1.43%)
Feb 23, 2022	39.72	39.72	39.19	39.19	10,731	-0.65(-1.62%)
Feb 22, 2022	39.96	39.96	39.84	39.84	2,169	-0.53(-1.32%)
Feb 18, 2022				40.37	0	+0.02(+0.04%)
Feb 17, 2022	40.46	40.47	40.33	40.36	5,209	-0.17(-0.42%)
Feb 16, 2022	40.50	40.53	40.50	40.53	4,458	+0.11(+0.27%)
Feb 15, 2022	40.47	40.47	40.42	40.42	1,954	+0.19(+0.48%)
Feb 14, 2022	40.27	40.33	40.11	40.22	23,527	+0.07(+0.19%)
Feb 11, 2022	40.39	40.42	39.98	40.15	7,039	-0.28(-0.69%)
Feb 10, 2022	40.81	40.83	40.43	40.43	2,855	-0.51(-1.24%)
Feb 09, 2022	40.96	40.97	40.90	40.94	5,998	+0.14(+0.34%)
Feb 08, 2022	40.83	40.83	40.76	40.80	6,582	-0.05(-0.13%)
Feb 07, 2022	40.85	40.89	40.83	40.85	12,470	-0.06(-0.14%)
Feb 04, 2022	40.98	40.98	40.83	40.91	1,560	-0.27(-0.67%)
Feb 03, 2022	41.22		41.16	41.18	1,267	-0.23(-0.56%)
Feb 02, 2022	41.34	41.42	41.34	41.42	10,095	+0.18(+0.45%)
Feb 01, 2022	41.21	41.23	41.21	41.23	34,440	+0.05(+0.13%)
Jan 31, 2022	41.07	41.18		41.18	14,723	+0.04(+0.09%)
Jan 28, 2022	41.03	41.20	41.00	41.14	11,514	+0.03(+0.07%)
Jan 27, 2022	41.28	41.28	41.05	41.11	7,788	+0.26(+0.64%)
Jan 26, 2022	41.22	41.23	40.86	40.86	18,269	-0.18(-0.43%)
Jan 25, 2022	41.07	41.07	40.98	41.03	34,177	+0.02(+0.06%)
Jan 24, 2022	41.08	41.08	40.94	41.01	4,325	-0.26(-0.64%)
Jan 21, 2022	41.34	41.35	41.27	41.27	22,883	+0.12(+0.28%)
Jan 20, 2022	41.20	41.28	41.15	41.15	3,646	+0.17(+0.41%)
Jan 19, 2022	41.08	41.11	40.98	40.99	3,140	+0.26(+0.64%)
Jan 18, 2022	40.85	40.85	40.65	40.72	3,540	-0.38(-0.93%)
Jan 14, 2022				41.11	0	-0.31(-0.75%)
Jan 13, 2022	41.51	41.51	41.42	41.42	117,579	-0.15(-0.37%)
Jan 12, 2022	41.59	41.62	41.54	41.57	3,531	-0.03(-0.06%)
Jan 11, 2022	41.48	41.61	41.48	41.60	101,735	+0.11(+0.26%)
Jan 10, 2022	41.47	41.49	41.32	41.49	2,556	-0.17(-0.42%)
Jan 07, 2022	41.69	41.69	41.66	41.66	1,151	-0.03(-0.07%)
Jan 06, 2022	41.68	41.72	41.66	41.69	5,676	-0.07(-0.17%)
Jan 05, 2022	42.08	42.08	41.76	41.76	1,181	-0.39(-0.92%)
Jan 04, 2022	42.17	42.17	42.07	42.15	46,255	+0.02(+0.05%)
Jan 03, 2022	42.41	42.41	42.13	42.13	2,820	-0.41(-0.96%)
Dec 31, 2021	42.52	42.56	42.52	42.53	1,991	-0.04(-0.08%)
Dec 30, 2021	42.40	42.58	42.40	42.57	7,410	+0.20(+0.47%)
Dec 29, 2021	42.39	42.39	42.34	42.37	45,090	-0.05(-0.11%)
Dec 28, 2021	42.42	42.42	42.39	42.41	5,394	+0.05(+0.11%)
Dec 27, 2021	42.29	42.37	42.29	42.37	4,972	+0.04(+0.10%)
Dec 23, 2021	42.32	42.35	42.29	42.32	10,087	+0.09(+0.21%)
Dec 22, 2021	42.16	42.24	42.15	42.24	4,260	+0.09(+0.21%)
Dec 21, 2021	42.03	42.15	42.01	42.15	7,524	+0.02(+0.04%)
Dec 20, 2021	42.05	42.18	41.94	42.13	29,526	-0.14(-0.33%)
Dec 17, 2021	42.29	42.30	42.26	42.27	11,001	-0.14(-0.33%)
Dec 16, 2021	42.45	42.46	42.39	42.41	21,305	+0.06(+0.14%)
Dec 15, 2021	42.25	42.35	42.20	42.35	14,553	-0.15(-0.35%)
Dec 14, 2021	42.51	42.51	42.38	42.50	32,058	-0.11(-0.26%)
Dec 13, 2021	42.49	42.62	42.49	42.61	3,203	+0.17(+0.41%)
Dec 10, 2021	42.54	42.54	42.42	42.44	36,841	-0.04(-0.10%)
Dec 09, 2021	42.52	42.54	42.48	42.48	16,192	-0.04(-0.09%)
Dec 08, 2021	42.56	42.57	42.46	42.52	26,265	-0.01(-0.02%)
Dec 07, 2021	42.44	42.54	42.44	42.53	45,909	+0.25(+0.58%)
Dec 06, 2021	42.32	42.34	42.26	42.28	7,854	+0.01(+0.02%)
Dec 03, 2021	42.18	42.34	42.16	42.27	2,944	+0.07(+0.17%)
Dec 02, 2021	42.03	42.20	42.02	42.20	8,504	+0.22(+0.52%)

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.