Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.25	45.29		45.28	30,508	-0.01(-0.03%)
Jan 28, 2022	45.27	45.29	45.26	45.29	15,455	-0.02(-0.04%)
Jan 27, 2022	45.36	45.36	45.30	45.31	53,789	-0.06(-0.13%)
Jan 26, 2022	45.50	45.50	45.37	45.37	108,797	-0.07(-0.15%)
Jan 25, 2022	45.48	45.48	45.42	45.44	12,903	-0.03(-0.07%)
Jan 24, 2022	45.47	45.50	45.43	45.47	41,282	-0.00(-0.01%)
Jan 21, 2022	45.48	45.49	45.47	45.48	32,070	+0.01(+0.02%)
Jan 20, 2022	45.50	45.50	45.46	45.46	18,126	-0.01(-0.01%)
Jan 19, 2022	45.50	45.50	45.47	45.47	128,984	+0.00(+0.00%)
Jan 18, 2022	45.48	45.48	45.45	45.47	64,441	-0.08(-0.18%)
Jan 14, 2022				45.55	0	-0.07(-0.15%)
Jan 13, 2022	45.63	45.65	45.60	45.62	121,158	+0.00(+0.00%)
Jan 12, 2022	45.62	45.62	45.60	45.62	21,574	+0.04(+0.09%)
Jan 11, 2022	45.53	45.60	45.52	45.58	25,222	-0.00(-0.01%)
Jan 10, 2022	45.60	45.60	45.57	45.59	35,217	-0.05(-0.10%)
Jan 07, 2022	45.69	45.80	45.61	45.63	143,438	-0.06(-0.12%)
Jan 06, 2022	45.70	45.82	45.67	45.69	268,433	-0.03(-0.07%)
Jan 05, 2022	45.77	45.77	45.72	45.72	43,593	-0.09(-0.19%)
Jan 04, 2022	45.73	45.81	45.73	45.81	35,282	+0.05(+0.10%)
Jan 03, 2022	45.75	45.78	45.73	45.76	30,371	-0.06(-0.12%)
Dec 31, 2021	45.83	45.83	45.77	45.82	10,501	+0.01(+0.02%)
Dec 30, 2021	45.81	45.81	45.76	45.81	23,378	+0.05(+0.11%)
Dec 29, 2021	45.80	45.80	45.75	45.76	102,168	-0.05(-0.10%)
Dec 28, 2021	45.81	45.81	45.76	45.80	38,068	+0.01(+0.02%)
Dec 27, 2021	45.78	45.79	45.74	45.79	73,018	+0.00(+0.00%)
Dec 23, 2021	45.78	45.80	45.75	45.79	54,581	+0.00(+0.00%)
Dec 22, 2021	45.77	45.79	45.75	45.79	46,344	+0.02(+0.04%)
Dec 21, 2021	45.73	45.78	45.73	45.77	31,393	+0.00(+0.00%)
Dec 20, 2021	45.73	45.77	45.73	45.77	11,143	+0.00(+0.00%)
Dec 17, 2021	45.79	45.79	45.75	45.77	24,201	+0.01(+0.02%)
Dec 16, 2021	45.76	45.76	45.71	45.76	31,363	+0.03(+0.06%)
Dec 15, 2021	45.72	45.76	45.68	45.74	68,744	+0.01(+0.02%)
Dec 14, 2021	45.73	45.82	45.72	45.73	116,846	-0.01(-0.02%)
Dec 13, 2021	45.72	45.74	45.70	45.74	30,234	-0.01(-0.02%)
Dec 10, 2021	45.69	45.77	45.69	45.75	21,791	+0.02(+0.04%)
Dec 09, 2021	45.75	45.80	45.70	45.73	37,025	+0.02(+0.04%)
Dec 08, 2021	45.73	45.74	45.69	45.71	11,597	-0.01(-0.03%)
Dec 07, 2021	45.73	45.75	45.72	45.72	4,093	+0.05(+0.11%)
Dec 06, 2021	45.69	45.70	45.66	45.67	29,512	-0.07(-0.16%)
Dec 03, 2021	45.68	45.75	45.67	45.75	7,636	+0.03(+0.06%)
Dec 02, 2021	45.74	45.74	45.70	45.72	36,524	+0.02(+0.05%)
Dec 01, 2021	45.68	45.71	45.68	45.70	6,662	+0.02(+0.04%)
Nov 30, 2021	45.75	45.75	45.72	45.68	18,735	-0.06(-0.12%)
Nov 29, 2021	45.72	45.77	45.68	45.73	28,155	+0.03(+0.06%)
Nov 26, 2021	45.69	45.72	45.68	45.71	2,729	+0.00(+0.00%)
Nov 24, 2021	45.72	45.72	45.67	45.71	15,213	-0.04(-0.08%)
Nov 23, 2021	45.73	45.75	45.72	45.74	38,679	-0.01(-0.02%)
Nov 22, 2021	45.78	45.78	45.75	45.75	10,508	-0.06(-0.12%)
Nov 19, 2021	45.85	45.85	45.79	45.81	9,795	-0.04(-0.08%)
Nov 18, 2021	45.83	45.84	45.81	45.84	26,401	+0.01(+0.03%)
Nov 17, 2021	45.83	45.85	45.78	45.83	49,887	+0.01(+0.03%)
Nov 16, 2021	45.82	45.83	45.80	45.82	25,957	+0.00(+0.00%)
Nov 15, 2021	45.81	45.83	45.81	45.82	11,613	-0.04(-0.08%)
Nov 12, 2021	45.88	45.88	45.83	45.85	14,256	+0.00(+0.01%)
Nov 11, 2021	45.85	45.87	45.84	45.85	7,639	-0.03(-0.07%)
Nov 10, 2021	45.92			45.88	14,328	-0.08(-0.18%)
Nov 09, 2021	45.95	45.97	45.95	45.96	6,073	+0.02(+0.04%)
Nov 08, 2021	45.94	45.95	45.92	45.94	20,825	-0.02(-0.04%)
Nov 05, 2021	45.94	45.96	45.91	45.96	24,328	+0.04(+0.08%)
Nov 04, 2021	45.91	45.93	45.91	45.93	15,560	+0.04(+0.08%)
Nov 03, 2021	45.84	45.89	45.83	45.89	406,369	+0.01(+0.02%)
Nov 02, 2021	45.84	45.88	45.84	45.88	10,834	+0.04(+0.08%)

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.