Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	40.75	40.83	40.65	40.77	794,616	-0.01(-0.03%)
Feb 25, 2022	40.62	40.80	40.71	40.78	1,169,727	+0.12(+0.31%)
Feb 24, 2022	40.62	40.68	40.54	40.65	1,345,607	-0.07(-0.17%)
Feb 23, 2022	40.80	40.83	40.72	40.72	1,229,718	-0.03(-0.06%)
Feb 22, 2022	40.78	40.80	40.70	40.75	1,347,696	-0.04(-0.11%)
Feb 18, 2022				40.79	0	+0.01(+0.03%)
Feb 17, 2022	40.86	40.86	40.74	40.78	1,048,874	-0.10(-0.25%)
Feb 16, 2022	40.84	40.89	40.77	40.88	696,153	+0.05(+0.13%)
Feb 15, 2022	40.76	40.87	40.75	40.83	1,008,539	+0.04(+0.11%)
Feb 14, 2022	40.91	40.91	40.73	40.79	1,610,066	-0.10(-0.25%)
Feb 11, 2022	41.00	41.01	40.81	40.89	1,487,900	-0.11(-0.27%)
Feb 10, 2022	41.00	41.07	40.94	41.00	1,492,112	-0.07(-0.17%)
Feb 09, 2022	41.03	41.08	41.01	41.07	1,074,827	+0.04(+0.10%)
Feb 08, 2022	41.05	41.07	41.02	41.03	987,891	-0.01(-0.02%)
Feb 07, 2022	41.13	41.13	41.02	41.04	1,440,801	-0.03(-0.06%)
Feb 04, 2022	41.08	41.11	41.00	41.06	1,289,369	+0.05(+0.13%)
Feb 03, 2022	41.01			41.01	1,097,228	-0.04(-0.10%)
Feb 02, 2022	41.04	41.10	41.00	41.06	980,263	+0.00(+0.00%)
Feb 01, 2022	41.01	41.06	40.95	41.06	909,051	+0.07(+0.17%)
Jan 31, 2022	40.91			40.99	1,029,274	+0.07(+0.18%)
Jan 28, 2022	40.97	41.01	40.89	40.91	1,344,159	-0.04(-0.09%)
Jan 27, 2022	41.06	41.09	40.94	40.95	1,201,503	-0.03(-0.08%)
Jan 26, 2022	41.03	41.11	40.94	40.99	1,206,357	-0.03(-0.08%)
Jan 25, 2022	41.03	41.10	41.00	41.02	1,541,645	-0.14(-0.33%)
Jan 24, 2022	41.09	41.16	41.00	41.16	1,261,366	+0.06(+0.15%)
Jan 21, 2022	41.13	41.18	41.08	41.10	805,513	-0.04(-0.09%)
Jan 20, 2022	41.08	41.18	41.08	41.14	1,270,054	+0.09(+0.21%)
Jan 19, 2022	41.09	41.14	40.98	41.05	1,736,141	+0.00(+0.00%)
Jan 18, 2022	41.13	41.14	41.02	41.05	942,775	-0.06(-0.15%)
Jan 14, 2022				41.11	0	+0.01(+0.02%)
Jan 13, 2022	41.11	41.13	41.08	41.10	971,836	+0.02(+0.04%)
Jan 12, 2022	41.06	41.13	41.04	41.08	894,366	+0.03(+0.06%)
Jan 11, 2022	41.02	41.08	41.01	41.06	734,961	+0.01(+0.02%)
Jan 10, 2022	41.01	41.07	40.96	41.05	830,068	+0.07(+0.17%)
Jan 07, 2022	41.02	41.03	40.96	40.98	683,800	-0.04(-0.10%)
Jan 06, 2022	40.98	41.03	40.91	41.02	1,075,029	+0.04(+0.10%)
Jan 05, 2022	40.99	41.02	40.93	40.98	985,062	+0.01(+0.02%)
Jan 04, 2022	40.98	41.07	40.98	40.97	1,594,282	+0.00(+0.00%)
Jan 03, 2022	41.00	41.00	40.91	40.97	818,546	-0.03(-0.06%)
Dec 31, 2021	40.72	41.02	40.72	41.00	463,148	-0.01(-0.02%)
Dec 30, 2021	40.96	41.02	40.91	41.01	1,150,844	+0.04(+0.10%)
Dec 29, 2021	40.94	40.97	40.92	40.96	500,291	+0.02(+0.04%)
Dec 28, 2021	40.98	40.98	40.90	40.95	467,784	+0.04(+0.10%)
Dec 27, 2021	40.80	41.00	40.76	40.90	692,419	-0.02(-0.04%)
Dec 23, 2021	40.96	40.99	40.90	40.92	906,295	+0.05(+0.12%)
Dec 22, 2021	40.87	40.89	40.86	40.87	515,999	-0.03(-0.06%)
Dec 21, 2021	40.80	40.92	40.75	40.90	969,216	+0.11(+0.27%)
Dec 20, 2021	40.77	40.83	40.74	40.79	850,802	+0.00(+0.00%)
Dec 17, 2021	40.81	40.83	40.76	40.79	768,797	-0.03(-0.08%)
Dec 16, 2021	40.82	40.84	40.77	40.82	642,970	+0.02(+0.04%)
Dec 15, 2021	40.80	40.83	40.74	40.80	668,349	+0.04(+0.10%)
Dec 14, 2021	40.76	40.85	40.73	40.76	1,308,836	-0.04(-0.10%)
Dec 13, 2021	40.77	40.84	40.77	40.80	371,447	-0.02(-0.04%)
Dec 10, 2021	40.84	40.84	40.76	40.82	471,995	+0.03(+0.08%)
Dec 09, 2021	40.74	40.84	40.74	40.79	536,506	+0.01(+0.02%)
Dec 08, 2021	40.82	40.83	40.71	40.78	467,352	+0.00(+0.00%)
Dec 07, 2021	40.76	40.81	40.63	40.78	466,355	+0.12(+0.29%)
Dec 06, 2021	40.57	40.69	40.57	40.66	641,264	+0.03(+0.08%)
Dec 03, 2021	40.67	40.67	40.57	40.63	875,416	+0.02(+0.04%)
Dec 02, 2021	40.56	40.60	40.56	40.61	369,013	+0.07(+0.17%)

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.