Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.37	43.48	43.02	43.02	52,425	-0.47(-1.08%)
Apr 28, 2022	43.38	43.60	43.25	43.49	35,748	+0.16(+0.37%)
Apr 27, 2022	43.33	43.64	43.33	43.33	30,725	-0.28(-0.64%)
Apr 26, 2022	43.81	43.81	43.60	43.60	27,922	-0.20(-0.46%)
Apr 25, 2022	43.57	43.81	43.51	43.81	67,391	+0.24(+0.55%)
Apr 22, 2022	43.99	43.99	43.48	43.57	31,009	-0.16(-0.36%)
Apr 21, 2022	44.05	44.14	43.73	43.73	25,851	-0.26(-0.60%)
Apr 20, 2022	44.08	44.11	43.94	43.99	33,074	+0.08(+0.18%)
Apr 19, 2022	43.94	43.95	43.78	43.91	43,801	-0.05(-0.12%)
Apr 18, 2022	43.99	44.02	43.83	43.97	54,305	-0.01(-0.02%)
Apr 14, 2022	44.29	44.29	43.86	43.97	25,179	-0.22(-0.50%)
Apr 13, 2022	44.15	44.27	44.13	44.20	71,183	+0.13(+0.28%)
Apr 12, 2022	44.01	44.30	43.95	44.07	69,538	+0.38(+0.87%)
Apr 11, 2022	44.04	44.12	43.68	43.69	73,233	-0.41(-0.94%)
Apr 08, 2022	44.10	44.25	44.10	44.11	30,807	-0.19(-0.44%)
Apr 07, 2022	44.40	44.40	44.30	44.30	17,271	-0.10(-0.22%)
Apr 06, 2022	44.80	44.80	44.31	44.40	26,992	-0.33(-0.73%)
Apr 05, 2022	45.18	45.23	44.72	44.72	122,096	-0.51(-1.13%)
Apr 04, 2022	44.99	45.23	44.93	45.23	27,898	+0.27(+0.61%)
Apr 01, 2022	45.00	45.00	44.75	44.96	34,261	+0.04(+0.10%)
Mar 31, 2022	45.17	45.17	44.92	44.92	42,547	-0.06(-0.14%)
Mar 30, 2022	45.12	45.12	44.97	44.98	33,143	-0.12(-0.27%)
Mar 29, 2022	44.82	45.23	44.67	45.10	46,222	+0.58(+1.29%)
Mar 28, 2022	44.34	44.60	44.34	44.53	38,664	+0.11(+0.26%)
Mar 25, 2022	44.75	44.75	44.35	44.41	38,296	-0.18(-0.41%)
Mar 24, 2022	44.65	44.69	44.53	44.60	25,654	-0.05(-0.12%)
Mar 23, 2022	44.68	44.78	44.65	44.65	22,879	-0.15(-0.33%)
Mar 22, 2022	44.66	44.80	44.57	44.80	51,215	+0.20(+0.45%)
Mar 21, 2022	44.99	45.04	44.55	44.60	48,787	-0.51(-1.13%)
Mar 18, 2022	44.93	45.11	44.83	45.10	34,661	+0.14(+0.31%)
Mar 17, 2022	44.66	44.99	44.66	44.96	38,920	+0.25(+0.57%)
Mar 16, 2022	44.15	44.71	44.15	44.71	57,035	+0.62(+1.41%)
Mar 15, 2022	43.74	44.29	43.74	44.09	32,582	+0.31(+0.70%)
Mar 14, 2022	44.18	44.25	43.66	43.78	52,902	-0.47(-1.07%)
Mar 11, 2022	44.67	44.69	44.25	44.25	21,551	-0.33(-0.75%)
Mar 10, 2022	44.79	44.85	44.57	44.59	31,477	-0.33(-0.74%)
Mar 09, 2022	44.84	45.03	44.81	44.92	29,471	+0.30(+0.67%)
Mar 08, 2022	44.82	44.94	44.62	44.62	62,715	-0.13(-0.29%)
Mar 07, 2022	45.03	45.17	44.72	44.75	47,894	-0.45(-0.99%)
Mar 04, 2022	45.45	45.45	45.18	45.20	21,685	-0.29(-0.64%)
Mar 03, 2022	45.71	45.71	45.49	45.49	34,566	-0.13(-0.28%)
Mar 02, 2022	45.45	45.63	45.40	45.62	33,125	+0.22(+0.48%)
Mar 01, 2022	45.67	45.87	45.40	45.40	75,862	-0.13(-0.29%)
Feb 28, 2022	45.38	45.67	45.25	45.53	38,654	+0.02(+0.05%)
Feb 25, 2022	45.29	45.59	45.38	45.51	70,399	+0.35(+0.77%)
Feb 24, 2022	44.65	45.17	44.61	45.17	130,931	+0.25(+0.56%)
Feb 23, 2022	45.09	45.18	44.91	44.91	42,546	-0.13(-0.29%)
Feb 22, 2022	45.18	45.18	45.00	45.05	32,652	-0.06(-0.13%)
Feb 18, 2022				45.10	0	+0.06(+0.13%)
Feb 17, 2022	45.31	45.31	45.04	45.05	45,069	-0.25(-0.56%)
Feb 16, 2022	45.04	45.30	45.01	45.30	82,491	+0.26(+0.58%)
Feb 15, 2022	45.03	45.15	45.03	45.04	35,459	+0.00(+0.00%)
Feb 14, 2022	45.05	45.14	44.81	45.04	82,745	-0.05(-0.12%)
Feb 11, 2022	45.35	45.47	45.01	45.09	94,133	-0.24(-0.54%)
Feb 10, 2022	45.79	45.83	45.29	45.33	84,705	-0.57(-1.24%)
Feb 09, 2022	45.89	46.03	45.86	45.90	57,541	+0.26(+0.57%)
Feb 08, 2022	45.81	45.88	45.62	45.64	20,185	-0.13(-0.29%)
Feb 07, 2022	45.62	45.78	45.62	45.77	103,092	+0.04(+0.10%)
Feb 04, 2022	46.53	46.53	45.53	45.73	41,889	-0.27(-0.59%)
Feb 03, 2022	46.17	46.27	45.97	46.00	74,050	-0.43(-0.92%)
Feb 02, 2022	46.41	46.43	46.23	46.43	105,827	+0.10(+0.23%)

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.