Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.27	45.35	45.27	45.35	785,590	+0.07(+0.16%)
Feb 25, 2022	45.29	45.28	45.25	45.28	591,891	+0.01(+0.02%)
Feb 24, 2022	45.27	45.31	45.23	45.27	949,410	-0.02(-0.04%)
Feb 23, 2022	45.25	45.29	45.24	45.29	947,471	+0.01(+0.02%)
Feb 22, 2022	45.31	45.31	45.27	45.28	612,512	-0.07(-0.16%)
Feb 18, 2022				45.35	0	+0.02(+0.04%)
Feb 17, 2022	45.34	45.34	45.29	45.34	674,268	+0.04(+0.08%)
Feb 16, 2022	45.28	45.35	45.28	45.30	501,281	-0.01(-0.02%)
Feb 15, 2022	45.26	45.33	45.24	45.31	871,299	+0.02(+0.04%)
Feb 14, 2022	45.32	45.33	45.25	45.29	517,011	-0.05(-0.12%)
Feb 11, 2022	45.31	45.37	45.31	45.35	856,251	+0.03(+0.06%)
Feb 10, 2022	45.37	45.37	45.30	45.32	1,165,228	-0.05(-0.12%)
Feb 09, 2022	45.41	45.43	45.37	45.37	840,131	-0.02(-0.04%)
Feb 08, 2022	45.40	45.40	45.36	45.39	791,354	-0.01(-0.02%)
Feb 07, 2022	45.36	45.41	45.35	45.40	697,626	+0.03(+0.06%)
Feb 04, 2022	45.45	45.45	45.37	45.37	561,120	-0.08(-0.18%)
Feb 03, 2022	45.53		45.45	45.46	786,835	-0.04(-0.08%)
Feb 02, 2022	45.47	45.51	45.46	45.49	785,943	+0.02(+0.04%)
Feb 01, 2022	45.48	45.51	45.45	45.47	957,472	+0.02(+0.04%)
Jan 31, 2022	45.45			45.46	708,372	-0.01(-0.02%)
Jan 28, 2022	45.45	45.47	45.45	45.46	897,324	-0.05(-0.12%)
Jan 27, 2022	45.50	45.52	45.46	45.52	960,875	+0.08(+0.18%)
Jan 26, 2022	45.47	45.49	45.42	45.44	814,399	-0.05(-0.12%)
Jan 25, 2022	45.49	45.51	45.45	45.49	1,185,551	+0.01(+0.02%)
Jan 24, 2022	45.48	45.51	45.46	45.48	1,534,432	-0.05(-0.10%)
Jan 21, 2022	45.48	45.55	45.48	45.53	1,204,136	+0.05(+0.12%)
Jan 20, 2022	45.48	45.53	45.47	45.48	683,937	-0.05(-0.10%)
Jan 19, 2022	45.48	45.53	45.41	45.52	1,080,730	+0.09(+0.20%)
Jan 18, 2022	45.43	45.47	45.40	45.43	1,455,489	-0.04(-0.08%)
Jan 14, 2022				45.47	0	-0.08(-0.18%)
Jan 13, 2022	45.55	45.56	45.52	45.55	1,247,278	+0.00(+0.00%)
Jan 12, 2022	45.56	45.58	45.55	45.55	886,784	+0.00(+0.00%)
Jan 11, 2022	45.49	45.57	45.49	45.55	875,128	-0.05(-0.10%)
Jan 10, 2022	45.51	45.59	45.47	45.59	1,162,429	+0.12(+0.26%)
Jan 07, 2022	45.60	45.61	45.46	45.48	2,135,088	-0.14(-0.30%)
Jan 06, 2022	45.64	45.64	45.55	45.61	2,180,464	-0.04(-0.08%)
Jan 05, 2022	45.68	45.67	45.61	45.65	795,769	-0.02(-0.04%)
Jan 04, 2022	45.62	45.68	45.62	45.67	877,117	+0.08(+0.18%)
Jan 03, 2022	45.61	45.63	45.55	45.58	1,343,562	-0.05(-0.10%)
Dec 31, 2021	45.61	45.63	45.60	45.63	897,973	+0.02(+0.04%)
Dec 30, 2021	45.65	45.67	45.58	45.61	2,501,278	-0.04(-0.08%)
Dec 29, 2021	45.65	45.70	45.62	45.65	1,027,638	+0.00(+0.00%)
Dec 28, 2021	45.69	45.71	45.63	45.65	969,711	-0.04(-0.08%)
Dec 27, 2021	45.69	45.78	45.67	45.69	1,551,322	+0.01(+0.02%)
Dec 23, 2021	45.69	45.70	45.65	45.68	1,135,699	+0.02(+0.04%)
Dec 22, 2021	45.65	45.69	45.62	45.66	1,516,848	+0.03(+0.06%)
Dec 21, 2021	45.65	45.68	45.63	45.63	1,411,450	-0.05(-0.12%)
Dec 20, 2021	45.66	45.70	45.64	45.69	1,358,282	+0.03(+0.06%)
Dec 17, 2021	45.62	45.69	45.62	45.66	713,143	-0.04(-0.08%)
Dec 16, 2021	45.60	45.70	45.60	45.70	1,311,133	+0.08(+0.18%)
Dec 15, 2021	45.62	45.65	45.59	45.61	999,059	-0.02(-0.04%)
Dec 14, 2021	45.64	45.65	45.58	45.63	754,380	-0.03(-0.06%)
Dec 13, 2021	45.61	45.67	45.61	45.66	891,710	+0.03(+0.06%)
Dec 10, 2021	45.63	45.69	45.63	45.63	780,498	-0.03(-0.06%)
Dec 09, 2021	45.62	45.69	45.62	45.66	851,871	+0.04(+0.08%)
Dec 08, 2021	45.58	45.64	45.58	45.62	866,620	+0.05(+0.10%)
Dec 07, 2021	45.60	45.62	45.57	45.58	3,659,666	-0.02(-0.04%)
Dec 06, 2021	45.64	45.71	45.58	45.60	954,923	-0.08(-0.18%)
Dec 03, 2021	45.63	45.70	45.63	45.68	1,247,617	+0.00(+0.00%)
Dec 02, 2021	45.72	45.73	45.66	45.68	579,222	-0.03(-0.06%)

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.