Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.34	45.41	45.32	45.39	870,487	+0.01(+0.02%)
Apr 28, 2022	45.41	45.41	45.35	45.38	679,675	-0.02(-0.04%)
Apr 27, 2022	45.41	45.42	45.38	45.40	972,198	+0.01(+0.02%)
Apr 26, 2022	45.38	45.42	45.38	45.39	527,483	-0.05(-0.10%)
Apr 25, 2022	45.48	45.51	45.38	45.44	615,984	+0.06(+0.12%)
Apr 22, 2022	45.37	45.43	45.37	45.38	555,236	-0.07(-0.14%)
Apr 21, 2022	45.50	45.53	45.41	45.45	926,905	-0.09(-0.19%)
Apr 20, 2022	45.45	45.55	45.44	45.54	1,193,963	+0.12(+0.27%)
Apr 19, 2022	45.42	45.45	45.40	45.42	1,062,296	-0.01(-0.02%)
Apr 18, 2022	45.46	45.50	45.40	45.42	1,123,897	-0.01(-0.02%)
Apr 14, 2022	45.52	45.52	45.42	45.43	790,806	-0.09(-0.20%)
Apr 13, 2022	45.46	45.54	45.45	45.53	1,359,148	+0.06(+0.12%)
Apr 12, 2022	45.42	45.48	45.42	45.47	549,445	+0.03(+0.06%)
Apr 11, 2022	45.45	45.47	45.38	45.44	785,680	-0.10(-0.22%)
Apr 08, 2022	45.42	45.55	45.40	45.55	1,210,908	+0.20(+0.43%)
Apr 07, 2022	45.36	45.38	45.30	45.35	1,915,649	+0.00(+0.00%)
Apr 06, 2022	45.20	45.41	45.17	45.35	1,078,001	-0.06(-0.12%)
Apr 05, 2022	45.45	45.49	45.40	45.41	802,189	-0.07(-0.14%)
Apr 04, 2022	45.47	45.50	45.40	45.47	739,737	-0.01(-0.02%)
Apr 01, 2022	45.41	45.56	45.41	45.48	668,066	-0.06(-0.12%)
Mar 31, 2022	45.55	45.59	45.49	45.54	1,011,689	+0.02(+0.04%)
Mar 30, 2022	45.42	45.54	45.42	45.52	1,245,106	+0.04(+0.08%)
Mar 29, 2022	45.39	45.49	45.38	45.48	1,683,460	+0.04(+0.08%)
Mar 28, 2022	45.43	45.49	45.40	45.44	481,475	-0.07(-0.14%)
Mar 25, 2022	45.59	45.59	45.42	45.51	1,136,915	-0.04(-0.09%)
Mar 24, 2022	45.48	45.57	45.47	45.55	725,349	-0.06(-0.14%)
Mar 23, 2022	45.53	45.61	45.53	45.61	1,085,538	+0.09(+0.20%)
Mar 22, 2022	45.58	45.58	45.52	45.52	598,478	-0.07(-0.14%)
Mar 21, 2022	45.64	45.66	45.56	45.58	771,105	-0.10(-0.21%)
Mar 18, 2022	45.66	45.72	45.64	45.68	998,128	+0.01(+0.03%)
Mar 17, 2022	45.64	45.69	45.61	45.67	610,497	+0.01(+0.02%)
Mar 16, 2022	45.66	45.73	45.64	45.66	813,927	-0.05(-0.10%)
Mar 15, 2022	45.77	45.77	45.71	45.71	457,765	+0.02(+0.04%)
Mar 14, 2022	45.71	45.75	45.69	45.69	511,570	-0.08(-0.18%)
Mar 11, 2022	45.75	45.80	45.75	45.77	503,440	-0.01(-0.02%)
Mar 10, 2022	45.77	45.81	45.75	45.78	472,745	-0.04(-0.08%)
Mar 09, 2022	45.78	45.82	45.77	45.82	608,475	+0.02(+0.04%)
Mar 08, 2022	45.87	45.88	45.78	45.80	671,023	-0.10(-0.22%)
Mar 07, 2022	45.94	45.95	45.85	45.90	801,944	-0.11(-0.24%)
Mar 04, 2022	45.94	46.01	45.94	46.01	527,593	+0.07(+0.14%)
Mar 03, 2022	45.88	45.97	45.88	45.95	774,459	+0.04(+0.08%)
Mar 02, 2022	46.00	46.04	45.86	45.91	1,127,851	-0.12(-0.26%)
Mar 01, 2022	45.97	46.05	45.96	46.03	734,540	+0.03(+0.06%)
Feb 28, 2022	45.92	46.00	45.92	46.00	774,490	+0.07(+0.16%)
Feb 25, 2022	45.94	45.93	45.90	45.93	583,528	+0.01(+0.02%)
Feb 24, 2022	45.92	45.96	45.88	45.92	935,996	-0.02(-0.04%)
Feb 23, 2022	45.90	45.94	45.89	45.94	934,084	+0.01(+0.02%)
Feb 22, 2022	45.96	45.96	45.92	45.93	603,858	-0.07(-0.16%)
Feb 18, 2022				46.00	0	+0.02(+0.04%)
Feb 17, 2022	45.99	45.99	45.94	45.99	664,734	+0.04(+0.08%)
Feb 16, 2022	45.93	46.00	45.93	45.95	494,194	-0.01(-0.02%)
Feb 15, 2022	45.91	45.98	45.89	45.96	858,980	+0.02(+0.04%)
Feb 14, 2022	45.97	45.98	45.90	45.94	509,702	-0.06(-0.12%)
Feb 11, 2022	45.96	46.02	45.96	46.00	844,144	+0.03(+0.06%)
Feb 10, 2022	46.02	46.02	45.95	45.97	1,148,753	-0.06(-0.12%)
Feb 09, 2022	46.06	46.08	46.02	46.02	828,252	-0.02(-0.04%)
Feb 08, 2022	46.05	46.05	46.01	46.04	780,165	-0.01(-0.02%)
Feb 07, 2022	46.01	46.06	46.00	46.05	687,763	+0.03(+0.06%)
Feb 04, 2022	46.10	46.10	46.02	46.02	553,186	-0.08(-0.18%)
Feb 03, 2022	46.18		46.10	46.11	775,710	-0.04(-0.08%)
Feb 02, 2022	46.13	46.16	46.12	46.14	774,830	+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.