Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.17	45.25	45.15	45.23	873,679	+0.01(+0.02%)
Apr 28, 2022	45.25	45.25	45.18	45.22	682,167	-0.02(-0.04%)
Apr 27, 2022	45.25	45.26	45.22	45.24	975,762	+0.01(+0.02%)
Apr 26, 2022	45.22	45.26	45.21	45.23	529,417	-0.05(-0.10%)
Apr 25, 2022	45.31	45.34	45.21	45.27	618,243	+0.06(+0.12%)
Apr 22, 2022	45.20	45.27	45.20	45.22	557,272	-0.06(-0.14%)
Apr 21, 2022	45.33	45.37	45.25	45.28	930,304	-0.09(-0.19%)
Apr 20, 2022	45.29	45.38	45.28	45.37	1,198,341	+0.12(+0.27%)
Apr 19, 2022	45.25	45.29	45.23	45.25	1,066,191	-0.01(-0.02%)
Apr 18, 2022	45.30	45.33	45.23	45.26	1,128,018	-0.01(-0.02%)
Apr 14, 2022	45.35	45.35	45.26	45.27	793,705	-0.09(-0.20%)
Apr 13, 2022	45.30	45.37	45.29	45.36	1,364,132	+0.06(+0.12%)
Apr 12, 2022	45.25	45.31	45.25	45.30	551,460	+0.03(+0.06%)
Apr 11, 2022	45.29	45.30	45.21	45.28	788,561	-0.10(-0.22%)
Apr 08, 2022	45.25	45.39	45.23	45.38	1,215,349	+0.19(+0.43%)
Apr 07, 2022	45.19	45.21	45.14	45.18	1,922,673	+0.00(+0.00%)
Apr 06, 2022	45.04	45.24	45.01	45.18	1,081,954	-0.06(-0.12%)
Apr 05, 2022	45.29	45.32	45.23	45.24	805,130	-0.06(-0.14%)
Apr 04, 2022	45.30	45.33	45.23	45.30	742,449	-0.01(-0.02%)
Apr 01, 2022	45.24	45.39	45.24	45.31	670,516	-0.06(-0.12%)
Mar 31, 2022	45.38	45.43	45.32	45.37	1,015,399	+0.02(+0.04%)
Mar 30, 2022	45.26	45.37	45.26	45.35	1,249,671	+0.04(+0.08%)
Mar 29, 2022	45.22	45.32	45.21	45.31	1,689,633	+0.04(+0.08%)
Mar 28, 2022	45.27	45.32	45.23	45.28	483,240	-0.06(-0.14%)
Mar 25, 2022	45.43	45.43	45.26	45.34	1,141,084	-0.04(-0.09%)
Mar 24, 2022	45.32	45.40	45.31	45.38	728,008	-0.06(-0.14%)
Mar 23, 2022	45.36	45.45	45.36	45.45	1,089,519	+0.09(+0.20%)
Mar 22, 2022	45.41	45.41	45.35	45.35	600,672	-0.06(-0.14%)
Mar 21, 2022	45.47	45.50	45.39	45.42	773,933	-0.10(-0.21%)
Mar 18, 2022	45.49	45.56	45.47	45.52	1,001,788	+0.01(+0.03%)
Mar 17, 2022	45.47	45.52	45.45	45.50	612,735	+0.01(+0.02%)
Mar 16, 2022	45.49	45.57	45.47	45.49	816,911	-0.05(-0.10%)
Mar 15, 2022	45.60	45.60	45.54	45.54	459,443	+0.02(+0.04%)
Mar 14, 2022	45.55	45.59	45.52	45.52	513,445	-0.08(-0.18%)
Mar 11, 2022	45.58	45.63	45.58	45.60	505,286	-0.01(-0.02%)
Mar 10, 2022	45.60	45.64	45.58	45.61	474,478	-0.04(-0.08%)
Mar 09, 2022	45.61	45.65	45.60	45.65	610,706	+0.02(+0.04%)
Mar 08, 2022	45.71	45.71	45.61	45.63	673,483	-0.10(-0.22%)
Mar 07, 2022	45.77	45.78	45.69	45.73	804,885	-0.11(-0.24%)
Mar 04, 2022	45.77	45.84	45.77	45.84	529,527	+0.06(+0.14%)
Mar 03, 2022	45.71	45.81	45.71	45.78	777,299	+0.04(+0.08%)
Mar 02, 2022	45.83	45.87	45.70	45.74	1,131,986	-0.12(-0.26%)
Mar 01, 2022	45.81	45.88	45.79	45.86	737,234	+0.03(+0.06%)
Feb 28, 2022	45.75	45.83	45.75	45.83	777,330	+0.07(+0.16%)
Feb 25, 2022	45.77	45.76	45.73	45.76	585,668	+0.01(+0.02%)
Feb 24, 2022	45.75	45.79	45.71	45.75	939,428	-0.02(-0.04%)
Feb 23, 2022	45.73	45.77	45.72	45.77	937,509	+0.01(+0.02%)
Feb 22, 2022	45.79	45.79	45.75	45.76	606,072	-0.07(-0.16%)
Feb 18, 2022				45.83	0	+0.02(+0.04%)
Feb 17, 2022	45.82	45.82	45.77	45.82	667,172	+0.04(+0.08%)
Feb 16, 2022	45.76	45.83	45.76	45.78	496,006	-0.01(-0.02%)
Feb 15, 2022	45.74	45.81	45.73	45.79	862,130	+0.02(+0.04%)
Feb 14, 2022	45.80	45.81	45.74	45.77	511,570	-0.06(-0.12%)
Feb 11, 2022	45.79	45.85	45.79	45.83	847,239	+0.03(+0.06%)
Feb 10, 2022	45.86	45.86	45.78	45.80	1,152,965	-0.06(-0.12%)
Feb 09, 2022	45.89	45.91	45.86	45.86	831,289	-0.02(-0.04%)
Feb 08, 2022	45.88	45.88	45.84	45.87	783,026	-0.01(-0.02%)
Feb 07, 2022	45.85	45.89	45.83	45.88	690,284	+0.03(+0.06%)
Feb 04, 2022	45.93	45.93	45.86	45.86	555,215	-0.08(-0.18%)
Feb 03, 2022	46.01		45.93	45.94	778,555	-0.04(-0.08%)
Feb 02, 2022	45.96	45.99	45.95	45.98	777,671	+0.02(+0.04%)

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.