Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	39.29	39.39	39.20	39.36	11,977	-0.13(-0.33%)
Feb 25, 2022	39.48	39.52	39.34	39.49	6,063	+0.25(+0.63%)
Feb 24, 2022	39.29	39.51	38.95	39.24	18,434	-0.10(-0.25%)
Feb 23, 2022	39.12	39.53	39.12	39.34	16,521	-0.19(-0.47%)
Feb 22, 2022	39.00	39.61	39.00	39.53	9,045	+0.16(+0.40%)
Feb 18, 2022				39.37	0	-0.10(-0.25%)
Feb 17, 2022	39.36	39.49	39.33	39.47	12,700	+0.08(+0.21%)
Feb 16, 2022	39.55	39.55	39.24	39.39	17,425	-0.07(-0.18%)
Feb 15, 2022	39.61	39.63	39.43	39.46	14,132	-0.03(-0.08%)
Feb 14, 2022	39.43	39.49	39.43	39.49	4,504	-0.11(-0.29%)
Feb 11, 2022	39.61	39.70	39.57	39.60	11,568	+0.02(+0.05%)
Feb 10, 2022	39.64	39.69	39.58	39.58	7,939	-0.11(-0.27%)
Feb 09, 2022	39.77	39.79	39.69	39.69	46,743	-0.05(-0.14%)
Feb 08, 2022	39.75	39.84	39.65	39.75	11,787	+0.09(+0.22%)
Feb 07, 2022	39.35	39.73	39.34	39.66	7,463	+0.02(+0.04%)
Feb 04, 2022	39.66	39.74	39.60	39.64	12,224	-0.07(-0.17%)
Feb 03, 2022	39.63	39.79		39.71	10,193	+0.03(+0.08%)
Feb 02, 2022	39.73	39.73	39.57	39.68	5,628	-0.05(-0.12%)
Feb 01, 2022	39.75	39.76	39.59	39.72	6,173	+0.12(+0.31%)
Jan 31, 2022	39.66	39.68		39.60	5,357	+0.03(+0.08%)
Jan 28, 2022	39.43	39.57	39.43	39.57	4,458	+0.05(+0.12%)
Jan 27, 2022	39.57	39.59	39.47	39.52	10,847	+0.03(+0.07%)
Jan 26, 2022	39.78	39.78	39.44	39.50	28,314	-0.10(-0.25%)
Jan 25, 2022	39.56	39.60	39.47	39.60	6,087	+0.04(+0.11%)
Jan 24, 2022	39.26	39.55	39.26	39.55	5,693	+0.01(+0.02%)
Jan 21, 2022	39.47	39.58	39.44	39.55	12,784	+0.02(+0.06%)
Jan 20, 2022	39.77	39.77	39.44	39.52	24,684	-0.09(-0.21%)
Jan 19, 2022	39.64	39.71	39.57	39.61	6,370	-0.04(-0.10%)
Jan 18, 2022	39.08	39.74	39.08	39.65	14,208	-0.18(-0.45%)
Jan 14, 2022				39.83	0	+0.05(+0.12%)
Jan 13, 2022	40.06	40.06	39.78	39.78	25,410	-0.10(-0.24%)
Jan 12, 2022	39.98	39.99	39.88	39.88	15,528	-0.11(-0.27%)
Jan 11, 2022	39.80	40.02	39.80	39.98	10,220	-0.00(-0.01%)
Jan 10, 2022	39.95	40.03	39.94	39.99	43,302	-0.08(-0.20%)
Jan 07, 2022	40.15	40.15	39.98	40.07	10,695	+0.03(+0.07%)
Jan 06, 2022	40.05	40.12	40.00	40.04	8,875	+0.02(+0.05%)
Jan 05, 2022	39.91	40.13	39.91	40.02	5,879	-0.06(-0.15%)
Jan 04, 2022	40.29	40.29	40.08	40.08	14,931	-0.07(-0.17%)
Jan 03, 2022	40.20	40.25	40.15	40.15	4,381	+0.01(+0.03%)
Dec 31, 2021	39.84	40.21	39.84	40.13	6,330	+0.00(+0.00%)
Dec 30, 2021	40.30	40.30	40.12	40.13	9,592	-0.12(-0.30%)
Dec 29, 2021	40.38	40.38	40.13	40.25	6,495	+0.09(+0.22%)
Dec 28, 2021	40.22	40.24	40.17	40.17	6,993	+0.05(+0.13%)
Dec 27, 2021	39.90	40.12	39.90	40.11	7,482	+0.11(+0.28%)
Dec 23, 2021	39.99	40.11	39.94	40.00	11,035	+0.08(+0.19%)
Dec 22, 2021	39.53	40.06	39.53	39.92	28,963	+0.16(+0.42%)
Dec 21, 2021	39.79	39.88	39.75	39.76	17,233	-0.02(-0.05%)
Dec 20, 2021	39.77	39.94	39.60	39.78	10,859	+0.08(+0.21%)
Dec 17, 2021	40.03	40.03	39.68	39.69	7,743	-0.11(-0.28%)
Dec 16, 2021	39.88	39.94	39.80	39.81	11,737	-0.07(-0.18%)
Dec 15, 2021	39.80	39.92	39.78	39.88	28,136	-0.04(-0.11%)
Dec 14, 2021	40.02	40.06	39.80	39.92	12,005	+0.05(+0.12%)
Dec 13, 2021	39.71	40.02	39.71	39.88	32,331	-0.07(-0.17%)
Dec 10, 2021	40.01	40.08	39.94	39.94	9,029	+0.02(+0.05%)
Dec 09, 2021	40.00	40.14	39.90	39.92	32,626	-0.05(-0.11%)
Dec 08, 2021	40.03	40.10	39.97	39.97	6,837	+0.03(+0.07%)
Dec 07, 2021	40.05	40.06	39.94	39.94	28,713	+0.02(+0.05%)
Dec 06, 2021	40.25	40.25	39.92	39.92	15,444	-0.06(-0.15%)
Dec 03, 2021	40.10	40.15	39.88	39.98	7,921	-0.18(-0.45%)
Dec 02, 2021	40.23	40.25	40.12	40.16	7,526	+0.10(+0.24%)

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.