Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.30	45.46	45.25	45.26	12,582,751	-0.25(-0.56%)
Apr 28, 2022	45.50	45.61	45.44	45.51	13,487,501	-0.07(-0.14%)
Apr 27, 2022	45.57	45.67	45.53	45.57	18,920,924	-0.02(-0.04%)
Apr 26, 2022	45.59	45.69	45.52	45.59	19,549,924	+0.14(+0.31%)
Apr 25, 2022	45.29	45.58	45.29	45.45	4,797,702	+0.37(+0.81%)
Apr 22, 2022	44.95	45.13	44.93	45.09	2,753,231	-0.07(-0.17%)
Apr 21, 2022	45.34	45.37	45.01	45.16	2,891,133	-0.27(-0.60%)
Apr 20, 2022	45.37	45.45	45.33	45.43	1,665,966	+0.24(+0.54%)
Apr 19, 2022	45.31	45.44	45.15	45.19	1,696,792	-0.35(-0.76%)
Apr 18, 2022	45.61	45.66	45.52	45.54	2,392,622	-0.13(-0.29%)
Apr 14, 2022	45.90	45.93	45.63	45.67	2,185,818	-0.31(-0.67%)
Apr 13, 2022	46.03	46.16	45.95	45.98	2,345,518	+0.03(+0.06%)
Apr 12, 2022	45.98	46.10	45.93	45.95	4,170,288	+0.21(+0.45%)
Apr 11, 2022	45.72	45.78	45.70	45.74	3,063,408	-0.12(-0.27%)
Apr 08, 2022	45.92	46.01	45.84	45.87	2,532,903	-0.28(-0.61%)
Apr 07, 2022	46.17	46.24	46.10	46.15	1,530,709	-0.09(-0.20%)
Apr 06, 2022	46.17	46.33	46.11	46.24	2,519,423	-0.12(-0.26%)
Apr 05, 2022	46.67	46.67	46.33	46.36	1,851,484	-0.39(-0.84%)
Apr 04, 2022	46.73	46.77	46.68	46.76	2,436,437	+0.08(+0.16%)
Apr 01, 2022	46.61	46.74	46.55	46.68	2,216,159	-0.26(-0.55%)
Mar 31, 2022	46.81	46.97	46.81	46.94	1,241,163	+0.05(+0.10%)
Mar 30, 2022	46.66	46.91	46.65	46.89	1,396,845	+0.15(+0.32%)
Mar 29, 2022	46.61	46.79	46.59	46.74	2,793,192	+0.25(+0.54%)
Mar 28, 2022	46.42	46.52	46.42	46.49	2,570,708	+0.08(+0.18%)
Mar 25, 2022	46.67	46.71	46.38	46.41	3,447,610	-0.41(-0.88%)
Mar 24, 2022	46.97	46.97	46.82	46.82	1,570,171	-0.25(-0.54%)
Mar 23, 2022	46.92	47.11	46.92	47.07	3,025,427	+0.21(+0.44%)
Mar 22, 2022	46.81	46.92	46.81	46.87	2,325,118	-0.08(-0.18%)
Mar 21, 2022	47.19	47.19	46.93	46.95	1,821,052	-0.40(-0.85%)
Mar 18, 2022	47.37	47.48	47.32	47.35	2,363,877	+0.09(+0.20%)
Mar 17, 2022	47.30	47.34	47.21	47.26	1,471,138	+0.05(+0.10%)
Mar 16, 2022	47.22	47.29	46.97	47.21	3,482,822	-0.05(-0.10%)
Mar 15, 2022	47.43	47.47	47.25	47.26	1,500,570	+0.03(+0.06%)
Mar 14, 2022	47.42	47.43	47.22	47.23	2,453,721	-0.40(-0.85%)
Mar 11, 2022	47.68	47.74	47.62	47.63	979,591	-0.03(-0.06%)
Mar 10, 2022	47.69		47.63	47.66	2,349,289	-0.18(-0.37%)
Mar 09, 2022	47.82	47.89	47.80	47.84	1,608,098	-0.05(-0.10%)
Mar 08, 2022	47.96	47.97	47.86	47.89	1,330,073	-0.20(-0.41%)
Mar 07, 2022	48.08	48.18	48.06	48.08	1,495,557	-0.17(-0.35%)
Mar 04, 2022	48.21	48.36	48.21	48.25	1,563,643	+0.16(+0.33%)
Mar 03, 2022	48.01	48.09	47.94	48.09	3,684,385	+0.23(+0.49%)
Mar 02, 2022	48.26	48.27	47.86	47.86	2,498,698	-0.52(-1.08%)
Mar 01, 2022	48.27	48.51	48.27	48.38	1,517,036	+0.25(+0.52%)
Feb 28, 2022	48.04	48.19	48.04	48.13	1,383,047	+0.22(+0.47%)
Feb 25, 2022	47.81	47.91	47.77	47.91	1,828,798	+0.10(+0.22%)
Feb 24, 2022	47.90	47.92	47.77	47.80	2,061,281	+0.06(+0.12%)
Feb 23, 2022	47.80	47.81	47.71	47.75	1,680,353	-0.15(-0.31%)
Feb 22, 2022	47.91	47.92	47.82	47.90	1,720,476	-0.07(-0.14%)
Feb 18, 2022				47.96	0	+0.01(+0.02%)
Feb 17, 2022	47.83	47.96	47.83	47.95	1,982,337	+0.12(+0.25%)
Feb 16, 2022	47.84	47.89	47.78	47.83	1,864,286	-0.01(-0.02%)
Feb 15, 2022	47.76	47.87	47.76	47.84	1,121,533	+0.02(+0.04%)
Feb 14, 2022	47.86	47.89	47.76	47.82	3,352,290	-0.22(-0.45%)
Feb 11, 2022	47.91	48.05	47.75	48.04	2,664,034	+0.25(+0.53%)
Feb 10, 2022	47.91	47.97	47.74	47.78	4,690,366	-0.35(-0.72%)
Feb 09, 2022	48.19	48.23	48.13	48.13	5,319,868	-0.07(-0.14%)
Feb 08, 2022	48.26	48.26	48.19	48.20	9,100,080	-0.14(-0.29%)
Feb 07, 2022	48.34	48.38	48.32	48.34	2,134,696	+0.03(+0.06%)
Feb 04, 2022	48.46	48.46	48.26	48.31	1,921,554	-0.23(-0.48%)
Feb 03, 2022	48.57			48.54	1,063,227	-0.13(-0.27%)
Feb 02, 2022	48.65	48.73	48.65	48.67	1,456,668	+0.04(+0.08%)

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.