Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.26	47.63	47.26	47.52	40,565	+0.41(+0.88%)
Feb 25, 2022	46.97	47.11	47.00	47.11	33,509	+0.18(+0.39%)
Feb 24, 2022	46.73	46.94	46.73	46.92	82,171	+0.16(+0.35%)
Feb 23, 2022	47.04	47.04	46.76	46.76	65,824	-0.38(-0.81%)
Feb 22, 2022	47.05	47.14	47.05	47.14	93,947	-0.01(-0.02%)
Feb 18, 2022				47.15	0	+0.06(+0.12%)
Feb 17, 2022	47.08	47.22	47.00	47.10	94,834	+0.05(+0.10%)
Feb 16, 2022	47.11	47.11	46.87	47.05	62,874	+0.04(+0.09%)
Feb 15, 2022	47.17	47.23	47.00	47.01	33,596	-0.19(-0.41%)
Feb 14, 2022	47.33	47.38	47.20	47.20	102,943	-0.32(-0.68%)
Feb 11, 2022	47.36	47.62	47.21	47.52	116,577	+0.22(+0.46%)
Feb 10, 2022	47.59	47.69	47.16	47.30	78,960	-0.53(-1.11%)
Feb 09, 2022	47.86	48.00	47.83	47.84	178,727	+0.14(+0.29%)
Feb 08, 2022	47.81	47.92	47.64	47.70	81,522	-0.18(-0.38%)
Feb 07, 2022	47.72	47.91	47.72	47.88	43,982	+0.11(+0.23%)
Feb 04, 2022	47.72	47.85	47.69	47.77	82,560	-0.46(-0.96%)
Feb 03, 2022	48.18	48.32		48.24	61,854	-0.32(-0.67%)
Feb 02, 2022	48.64	48.75	48.53	48.56	71,815	+0.04(+0.09%)
Feb 01, 2022	48.40	48.57	48.35	48.52	33,526	+0.09(+0.18%)
Jan 31, 2022	48.39	48.49		48.43	41,674	+0.01(+0.02%)
Jan 28, 2022	48.22	48.42	48.22	48.42	37,267	+0.05(+0.11%)
Jan 27, 2022	48.49	48.55	48.35	48.37	44,990	+0.04(+0.08%)
Jan 26, 2022	48.74	48.74	48.30	48.33	42,283	-0.27(-0.56%)
Jan 25, 2022	48.70	48.78	48.47	48.60	87,091	-0.12(-0.26%)
Jan 24, 2022	48.82	48.87	48.71	48.73	141,396	-0.13(-0.26%)
Jan 21, 2022	48.65	48.90	48.65	48.85	32,319	+0.28(+0.57%)
Jan 20, 2022	48.71	48.71	48.47	48.58	65,362	-0.04(-0.08%)
Jan 19, 2022	48.68	48.77	48.62	48.62	42,620	+0.08(+0.16%)
Jan 18, 2022	48.70	48.70	48.53	48.54	170,204	-0.41(-0.84%)
Jan 14, 2022				48.95	0	-0.35(-0.72%)
Jan 13, 2022	49.20	49.31	49.16	49.31	30,881	+0.10(+0.21%)
Jan 12, 2022	49.19	49.31	49.19	49.20	149,230	+0.00(+0.01%)
Jan 11, 2022	49.07	49.23	49.06	49.20	120,397	+0.12(+0.25%)
Jan 10, 2022	49.03	49.10	48.91	49.08	50,647	-0.07(-0.14%)
Jan 07, 2022	49.27	49.27	49.10	49.15	64,892	-0.18(-0.37%)
Jan 06, 2022	49.30	49.39	49.24	49.33	62,430	-0.07(-0.14%)
Jan 05, 2022	49.69	49.70	49.37	49.40	51,922	-0.25(-0.50%)
Jan 04, 2022	49.53	49.65	49.49	49.65	53,137	+0.03(+0.06%)
Jan 03, 2022	49.82	49.82	49.62	49.62	40,170	-0.44(-0.89%)
Dec 31, 2021	50.12	50.21	50.04	50.06	41,566	-0.03(-0.06%)
Dec 30, 2021	50.02	50.14	49.93	50.09	25,671	+0.16(+0.32%)
Dec 29, 2021	49.97	50.02	49.89	49.93	35,378	-0.22(-0.44%)
Dec 28, 2021	50.31	50.32	50.14	50.15	37,644	-0.05(-0.10%)
Dec 27, 2021	50.11	50.24	50.11	50.20	41,817	+0.08(+0.16%)
Dec 23, 2021	50.10	50.14	49.99	50.12	59,961	-0.02(-0.04%)
Dec 22, 2021	50.12	50.14	50.07	50.14	42,690	+0.08(+0.17%)
Dec 21, 2021	49.86	50.07	49.83	50.06	38,769	+0.07(+0.14%)
Dec 20, 2021	50.14	50.14	49.98	49.99	47,142	-0.22(-0.44%)
Dec 17, 2021	50.23	50.25	50.16	50.21	40,005	+0.13(+0.27%)
Dec 16, 2021	50.11	50.24	49.97	50.07	32,411	-0.03(-0.06%)
Dec 15, 2021	49.90	50.10	49.90	50.10	27,100	+0.06(+0.11%)
Dec 14, 2021	50.01	50.12	50.00	50.04	25,843	-0.19(-0.37%)
Dec 13, 2021	50.21	50.39	50.21	50.23	34,884	+0.18(+0.37%)
Dec 10, 2021	50.03	50.22	50.00	50.05	50,860	+0.03(+0.06%)
Dec 09, 2021	50.12	50.15	49.99	50.01	48,883	-0.03(-0.06%)
Dec 08, 2021	50.31	50.31	49.97	50.04	29,782	-0.27(-0.54%)
Dec 07, 2021	50.29	50.45	50.27	50.32	28,857	+0.03(+0.06%)
Dec 06, 2021	50.50	50.50	50.28	50.29	34,240	-0.22(-0.43%)
Dec 03, 2021	50.18	50.57	50.15	50.50	25,079	+0.35(+0.70%)
Dec 02, 2021	50.07	50.16	50.00	50.15	50,252	+0.10(+0.19%)

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.