Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.16	47.60	46.80	46.94	456,573	-1.32(-2.74%)
Feb 25, 2022	48.31	48.38	48.12	48.26	68,544	+0.67(+1.41%)
Feb 24, 2022	47.40	47.59	47.31	47.59	145,912	-0.83(-1.71%)
Feb 23, 2022	48.70	48.70	48.38	48.42	83,700	-0.32(-0.66%)
Feb 22, 2022	48.91	48.95	48.74	48.74	105,156	-0.32(-0.65%)
Feb 18, 2022				49.06	0	-0.03(-0.06%)
Feb 17, 2022	49.13	49.14	49.05	49.09	43,872	-0.04(-0.08%)
Feb 16, 2022	49.11	49.14	49.05	49.13	61,376	+0.04(+0.08%)
Feb 15, 2022	49.11	49.17	49.06	49.09	28,401	+0.01(+0.02%)
Feb 14, 2022	49.06	49.10	48.97	49.08	122,928	+0.00(+0.00%)
Feb 11, 2022	49.29	49.34	48.79	49.08	72,639	-0.08(-0.16%)
Feb 10, 2022	49.43	49.48	49.14	49.16	59,290	-0.36(-0.72%)
Feb 09, 2022	49.54	49.59	49.50	49.52	68,239	+0.05(+0.09%)
Feb 08, 2022	49.51	49.51	49.44	49.47	270,533	-0.07(-0.14%)
Feb 07, 2022	49.56	49.59	49.53	49.54	87,580	-0.05(-0.10%)
Feb 04, 2022	49.61	49.61	49.51	49.59	27,723	-0.15(-0.30%)
Feb 03, 2022	49.78		49.72	49.74	170,508	-0.16(-0.32%)
Feb 02, 2022	49.85	49.93	49.85	49.90	93,159	+0.12(+0.24%)
Feb 01, 2022	49.81	49.82	49.75	49.78	200,784	-0.12(-0.24%)
Jan 31, 2022	49.86			49.90	59,298	-0.06(-0.12%)
Jan 28, 2022	49.91	50.01	49.84	49.96	236,499	+0.06(+0.12%)
Jan 27, 2022	50.01	50.05	49.88	49.90	120,986	+0.06(+0.12%)
Jan 26, 2022	50.05	50.16	49.81	49.84	191,307	-0.14(-0.28%)
Jan 25, 2022	50.06	50.09	49.95	49.98	163,246	+0.03(+0.06%)
Jan 24, 2022	50.12	50.12	49.95	49.95	115,100	-0.17(-0.34%)
Jan 21, 2022	50.22	50.22	50.12	50.12	41,195	+0.08(+0.16%)
Jan 20, 2022	50.11	50.15	50.04	50.04	54,955	+0.08(+0.16%)
Jan 19, 2022	50.04	50.09	49.94	49.96	68,436	+0.11(+0.21%)
Jan 18, 2022	49.98	49.98	49.82	49.85	58,496	-0.28(-0.55%)
Jan 14, 2022				50.13	0	-0.27(-0.54%)
Jan 13, 2022	50.39	50.43	50.33	50.40	150,691	-0.03(-0.06%)
Jan 12, 2022	50.47	50.49	50.42	50.43	39,894	-0.07(-0.14%)
Jan 11, 2022	50.41	50.50	50.37	50.50	19,052	+0.02(+0.04%)
Jan 10, 2022	50.41	50.48	50.31	50.48	79,569	-0.06(-0.12%)
Jan 07, 2022	50.54	50.56	50.46	50.54	74,262	-0.06(-0.12%)
Jan 06, 2022	50.47	50.60	50.47	50.60	69,845	+0.12(+0.24%)
Jan 05, 2022	50.80	50.91	50.46	50.48	125,328	-0.37(-0.73%)
Jan 04, 2022	50.81	50.85	50.75	50.85	54,762	+0.07(+0.14%)
Jan 03, 2022	50.91	50.91	50.77	50.78	49,868	-0.22(-0.43%)
Dec 31, 2021	51.02	51.05	51.00	51.00	21,659	-0.02(-0.04%)
Dec 30, 2021	50.98	51.04	50.92	51.02	83,329	+0.17(+0.33%)
Dec 29, 2021	50.94	50.94	50.85	50.85	37,299	-0.14(-0.27%)
Dec 28, 2021	50.97	51.07	50.96	50.99	96,685	+0.09(+0.18%)
Dec 27, 2021	50.88	50.96	50.86	50.90	62,025	+0.00(+0.00%)
Dec 23, 2021	50.87	50.91	50.81	50.90	53,433	+0.14(+0.28%)
Dec 22, 2021	50.82	50.90	50.76	50.76	68,776	+0.07(+0.14%)
Dec 21, 2021	50.48	50.84	50.48	50.69	99,593	-0.10(-0.20%)
Dec 20, 2021	50.82	50.83	50.59	50.79	141,359	-0.07(-0.14%)
Dec 17, 2021	50.92	50.96	50.71	50.86	355,024	-0.07(-0.14%)
Dec 16, 2021	50.95	51.02	50.92	50.93	121,423	-0.13(-0.25%)
Dec 15, 2021	51.08	51.08	50.86	51.06	186,556	-0.02(-0.04%)
Dec 14, 2021	51.15	51.21	51.08	51.08	142,721	-0.06(-0.12%)
Dec 13, 2021	51.13	51.24	51.13	51.14	61,733	+0.10(+0.20%)
Dec 10, 2021	51.12	51.16	51.04	51.04	32,740	-0.01(-0.02%)
Dec 09, 2021	51.02	51.30	51.02	51.05	117,534	+0.09(+0.18%)
Dec 08, 2021	51.02	51.07	50.95	50.96	83,756	+0.00(+0.00%)
Dec 07, 2021	51.06	51.11	50.96	50.96	145,820	-0.06(-0.12%)
Dec 06, 2021	51.01	51.12	50.98	51.02	183,393	+0.01(+0.02%)
Dec 03, 2021	50.91	51.03	50.79	51.01	89,428	+0.05(+0.10%)
Dec 02, 2021	50.91	50.98	50.90	50.96	37,532	+0.09(+0.18%)

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.