Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.38	43.42	43.38	43.39	5,368	-0.02(-0.05%)
Apr 28, 2022	43.38	43.43	43.38	43.41	1,073	-0.06(-0.13%)
Apr 27, 2022	43.49	43.49	43.43	43.47	28,939	-0.05(-0.11%)
Apr 26, 2022	43.56	43.56	43.45	43.52	68,333	-0.04(-0.09%)
Apr 25, 2022	43.58	43.59	43.56	43.56	2,946	+0.01(+0.02%)
Apr 22, 2022	43.60	43.60	43.49	43.55	11,819	-0.04(-0.09%)
Apr 21, 2022	43.58	43.58	43.55	43.58	44,581	-0.04(-0.10%)
Apr 20, 2022	43.60	43.66	43.59	43.63	5,840	+0.07(+0.16%)
Apr 19, 2022	43.71	43.71	43.56	43.56	6,987	-0.23(-0.53%)
Apr 18, 2022	43.88	43.88	43.79	43.79	30,495	-0.08(-0.17%)
Apr 14, 2022	43.86	43.86	43.86	43.86	499	-0.14(-0.31%)
Apr 13, 2022	44.08	44.09	44.00	44.00	33,541	-0.04(-0.10%)
Apr 12, 2022	44.10	44.10	44.05	44.05	29,909	-0.02(-0.06%)
Apr 11, 2022	44.15	44.15	44.07	44.07	282	-0.09(-0.21%)
Apr 08, 2022	44.19	44.20	44.16	44.16	61,632	-0.09(-0.20%)
Apr 07, 2022	44.31	44.33	44.20	44.25	19,835	-0.08(-0.19%)
Apr 06, 2022	44.37	44.37	44.28	44.34	3,195	-0.15(-0.34%)
Apr 05, 2022	44.58	44.58	44.44	44.49	1,254	-0.15(-0.34%)
Apr 04, 2022	44.63	44.65	44.63	44.64	759	+0.06(+0.13%)
Apr 01, 2022	44.61	44.61	44.58	44.58	172	-0.00(-0.01%)
Mar 31, 2022	44.64	44.65	44.56	44.58	7,394	+0.01(+0.02%)
Mar 30, 2022	44.47	44.58	44.47	44.57	6,506	+0.09(+0.21%)
Mar 29, 2022	44.49	44.49	44.46	44.48	1,200	-0.03(-0.06%)
Mar 28, 2022	44.62	44.62	44.48	44.51	3,877	-0.05(-0.11%)
Mar 25, 2022	44.52	44.56	44.52	44.56	4,191	-0.14(-0.31%)
Mar 24, 2022	44.71	44.75	44.68	44.69	10,342	-0.14(-0.30%)
Mar 23, 2022	44.84	44.84	44.83	44.83	289	-0.03(-0.07%)
Mar 22, 2022	44.85	44.86	44.85	44.86	10,783	-0.10(-0.22%)
Mar 21, 2022	45.07	45.07	44.95	44.96	1,026	-0.22(-0.50%)
Mar 18, 2022	45.13	45.18	45.13	45.18	2,776	+0.07(+0.15%)
Mar 17, 2022	45.13	45.13	45.12	45.12	737	+0.09(+0.19%)
Mar 16, 2022	45.08	45.09	44.94	45.03	34,880	+0.01(+0.01%)
Mar 15, 2022	45.08	45.10	44.99	45.03	14,959	-0.10(-0.22%)
Mar 14, 2022	45.24	45.24	45.13	45.13	7,827	-0.29(-0.65%)
Mar 11, 2022	45.49	45.49	45.33	45.42	11,816	-0.12(-0.26%)
Mar 10, 2022	45.60		45.53	45.54	684	-0.10(-0.22%)
Mar 09, 2022	45.63	45.68	45.61	45.64	4,468	-0.04(-0.09%)
Mar 08, 2022	45.68	45.70	45.68	45.68	3,118	-0.19(-0.42%)
Mar 07, 2022	45.93	46.01	45.88	45.88	24,890	-0.10(-0.21%)
Mar 04, 2022	45.99	46.02	45.97	45.97	10,819	+0.00(+0.01%)
Mar 03, 2022	46.01	46.01	45.95	45.97	10,135	-0.03(-0.07%)
Mar 02, 2022	46.02	46.03	46.00	46.00	1,091	-0.11(-0.25%)
Mar 01, 2022	46.06	46.12	46.06	46.11	1,066	+0.10(+0.22%)
Feb 28, 2022	46.02	46.04	45.99	46.02	1,132	+0.06(+0.12%)
Feb 25, 2022	45.87	45.96	45.87	45.96	3,609	-0.02(-0.04%)
Feb 24, 2022	46.02	46.05	45.98	45.98	18,413	+0.08(+0.18%)
Feb 23, 2022	45.88	45.90	45.87	45.90	9,306	-0.02(-0.04%)
Feb 22, 2022	45.87	45.87	45.87	45.92	5,599	-0.01(-0.02%)
Feb 18, 2022				45.93	0	+0.03(+0.06%)
Feb 17, 2022	45.86	45.90	45.82	45.90	3,783	+0.09(+0.19%)
Feb 16, 2022	45.79	45.85	45.78	45.81	4,144	-0.00(-0.01%)
Feb 15, 2022	45.82	45.85	45.82	45.82	1,140	-0.03(-0.07%)
Feb 14, 2022	45.96	45.96	45.85	45.85	6,175	-0.11(-0.25%)
Feb 11, 2022	46.06	46.08	45.95	45.96	74,581	-0.09(-0.20%)
Feb 10, 2022	46.15	46.16	46.06	46.06	2,291	-0.20(-0.43%)
Feb 09, 2022	46.28	46.28	46.25	46.25	225	-0.03(-0.07%)
Feb 08, 2022	46.32	46.32	46.29	46.29	2,824	-0.10(-0.22%)
Feb 07, 2022	46.40	46.40	46.39	46.39	3,100	+0.01(+0.03%)
Feb 04, 2022	46.36	46.39	46.36	46.37	680	-0.06(-0.13%)
Feb 03, 2022	46.37	46.46	46.34	46.44	20,342	+0.00(+0.01%)
Feb 02, 2022	46.40	46.44	46.38	46.43	8,829	+0.12(+0.27%)

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.