Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.16	45.22		45.18	127,497	+0.00(+0.00%)
Jan 28, 2022	45.13	45.19	44.93	45.18	99,260	+0.07(+0.14%)
Jan 27, 2022	45.48	45.48	44.89	45.11	1,082,570	+0.05(+0.10%)
Jan 26, 2022	45.25	45.32	45.05	45.07	80,796	-0.21(-0.45%)
Jan 25, 2022	45.35	45.35	45.26	45.27	112,444	-0.04(-0.08%)
Jan 24, 2022	45.42	45.42	45.30	45.31	78,025	-0.03(-0.06%)
Jan 21, 2022	45.31	45.39	45.31	45.34	117,417	+0.13(+0.28%)
Jan 20, 2022	45.22	45.24	45.20	45.21	88,772	+0.01(+0.03%)
Jan 19, 2022	45.15	45.28	45.15	45.20	120,215	+0.10(+0.23%)
Jan 18, 2022	45.23	45.24	45.09	45.09	70,636	-0.28(-0.62%)
Jan 14, 2022				45.38	0	-0.21(-0.45%)
Jan 13, 2022	45.55	45.61	45.51	45.58	38,551	+0.06(+0.14%)
Jan 12, 2022	45.60	45.60	45.52	45.52	44,202	-0.01(-0.01%)
Jan 11, 2022	45.43	45.53	45.40	45.52	53,711	+0.07(+0.16%)
Jan 10, 2022	45.42	45.46	45.39	45.45	54,559	-0.05(-0.11%)
Jan 07, 2022	45.56	45.56	45.42	45.50	32,717	-0.11(-0.24%)
Jan 06, 2022	45.54	45.63	45.54	45.61	40,129	-0.06(-0.13%)
Jan 05, 2022	45.83	45.84	45.65	45.67	126,717	-0.14(-0.32%)
Jan 04, 2022	45.79	45.81	45.73	45.81	65,223	-0.04(-0.08%)
Jan 03, 2022	45.94	45.96	45.83	45.85	84,294	-0.36(-0.79%)
Dec 31, 2021	46.11	46.22	46.10	46.22	36,421	+0.11(+0.23%)
Dec 30, 2021	46.08	46.11	46.03	46.11	39,992	+0.09(+0.19%)
Dec 29, 2021	46.07	46.09	46.01	46.02	47,322	-0.13(-0.28%)
Dec 28, 2021	46.24	46.24	46.12	46.15	102,224	-0.01(-0.02%)
Dec 27, 2021	46.13	46.19	46.13	46.16	71,590	+0.03(+0.06%)
Dec 23, 2021	46.19	46.19	46.09	46.13	60,881	-0.04(-0.08%)
Dec 22, 2021	46.17	46.19	46.12	46.17	95,834	+0.03(+0.06%)
Dec 21, 2021	46.09	46.14	46.06	46.14	84,615	-0.04(-0.08%)
Dec 20, 2021	46.27	46.28	46.16	46.18	67,233	-0.07(-0.14%)
Dec 17, 2021	46.25	46.31	46.24	46.24	85,921	+0.06(+0.12%)
Dec 16, 2021	46.13	46.24	46.13	46.19	83,362	+0.08(+0.17%)
Dec 15, 2021	46.09	46.15	46.05	46.11	37,180	-0.04(-0.10%)
Dec 14, 2021	46.18	46.18	46.09	46.16	54,787	-0.07(-0.15%)
Dec 13, 2021	46.20	46.26	46.20	46.23	80,330	+0.16(+0.34%)
Dec 10, 2021	46.12	46.16	46.06	46.07	47,098	-0.01(-0.02%)
Dec 09, 2021	46.09	46.14	46.07	46.08	67,065	+0.03(+0.06%)
Dec 08, 2021	46.12	46.12	46.01	46.05	117,864	-0.14(-0.29%)
Dec 07, 2021	46.20	46.24	46.15	46.18	113,922	-0.04(-0.09%)
Dec 06, 2021	46.32	46.34	46.19	46.23	83,829	-0.12(-0.26%)
Dec 03, 2021	46.13	46.38	46.12	46.35	65,319	+0.17(+0.36%)
Dec 02, 2021	46.21	46.21	46.11	46.18	37,406	-0.01(-0.02%)
Dec 01, 2021	46.13	46.21	46.07	46.19	82,580	+0.01(+0.02%)
Nov 30, 2021	46.26	46.30	46.24	46.18	80,572	+0.07(+0.15%)
Nov 29, 2021	45.94	46.11	45.94	46.11	58,216	+0.07(+0.14%)
Nov 26, 2021	46.03	46.10	46.00	46.04	60,385	+0.22(+0.48%)
Nov 24, 2021	45.70	45.82	45.70	45.82	30,099	+0.09(+0.20%)
Nov 23, 2021	45.84	45.84	45.73	45.73	60,447	-0.16(-0.36%)
Nov 22, 2021	46.01	46.02	45.88	45.89	93,365	-0.21(-0.46%)
Nov 19, 2021	46.12	46.17	46.10	46.11	61,851	+0.07(+0.15%)
Nov 18, 2021	46.01	46.04	45.97	46.04	61,827	+0.04(+0.08%)
Nov 17, 2021	45.92	46.00	45.90	46.00	43,250	+0.10(+0.22%)
Nov 16, 2021	45.95	45.99	45.89	45.90	56,876	-0.02(-0.05%)
Nov 15, 2021	46.07	46.07	45.92	45.93	59,822	-0.13(-0.29%)
Nov 12, 2021	46.11	46.13	46.05	46.06	64,386	-0.03(-0.07%)
Nov 11, 2021	46.13	46.13	46.09	46.10	64,407	-0.05(-0.11%)
Nov 10, 2021	46.38		46.14	46.15	72,353	-0.29(-0.64%)
Nov 09, 2021	46.41	46.49	46.41	46.44	73,932	+0.12(+0.26%)
Nov 08, 2021	46.37	46.37	46.29	46.32	39,601	-0.09(-0.20%)
Nov 05, 2021	46.34	46.46	46.30	46.41	105,382	+0.19(+0.40%)
Nov 04, 2021	46.12	46.25	46.11	46.23	90,687	+0.11(+0.24%)
Nov 03, 2021	46.18	46.19	46.03	46.11	92,996	-0.06(-0.12%)
Nov 02, 2021	46.14	46.19	46.12	46.17	118,956	+0.08(+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.