Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	45.22	45.34	45.22	45.33	13,892	+0.20(+0.44%)
Apr 26, 2024	45.04	45.23	45.04	45.13	16,119	+0.11(+0.24%)
Apr 25, 2024	44.81	45.07	44.81	45.02	26,574	-0.12(-0.26%)
Apr 24, 2024	45.17	45.18	45.09	45.14	21,029	-0.16(-0.35%)
Apr 23, 2024	45.15	45.37	45.12	45.30	16,635	+0.08(+0.18%)
Apr 22, 2024	45.10	45.22	45.03	45.22	8,202	+0.11(+0.24%)
Apr 19, 2024	45.25	45.25	45.09	45.11	22,046	+0.03(+0.07%)
Apr 18, 2024	45.28	45.28	45.04	45.08	19,083	-0.08(-0.18%)
Apr 17, 2024	45.01	45.23	45.01	45.17	87,837	+0.17(+0.38%)
Apr 16, 2024	44.97	45.02	44.90	44.99	27,507	-0.11(-0.24%)
Apr 15, 2024	45.42	45.42	45.07	45.10	30,438	-0.34(-0.74%)
Apr 12, 2024	45.56	45.56	45.43	45.44	25,686	+0.11(+0.24%)
Apr 11, 2024	45.35	45.48	45.01	45.33	16,639	-0.12(-0.25%)
Apr 10, 2024	45.53	45.61	45.40	45.45	22,357	-0.49(-1.07%)
Apr 09, 2024	45.96	45.96	45.90	45.94	17,592	+0.14(+0.30%)
Apr 08, 2024	45.67	45.83	45.67	45.80	17,993	-0.03(-0.07%)
Apr 05, 2024	45.81	45.96	45.80	45.83	23,691	-0.16(-0.36%)
Apr 04, 2024	46.03	46.03	45.92	46.00	14,081	+0.01(+0.03%)
Apr 03, 2024	45.95	45.98	45.71	45.98	19,655	+0.10(+0.22%)
Apr 02, 2024	45.78	45.92	45.72	45.88	18,962	-0.08(-0.17%)
Apr 01, 2024	46.31	46.31	45.93	45.96	58,501	-0.37(-0.80%)
Mar 28, 2024	46.39	46.40	46.24	46.33	15,276	+0.05(+0.11%)
Mar 27, 2024	46.24	46.31	46.18	46.28	13,061	+0.20(+0.43%)
Mar 26, 2024	46.55	46.55	46.03	46.08	11,566	-0.03(-0.07%)
Mar 25, 2024	46.03	46.15	46.03	46.11	17,893	-0.12(-0.26%)
Mar 22, 2024	46.26	46.26	46.18	46.23	8,528	+0.18(+0.39%)
Mar 21, 2024	46.16	46.16	46.01	46.05	21,961	+0.02(+0.05%)
Mar 20, 2024	45.51	46.05	45.51	46.03	13,242	+0.09(+0.21%)
Mar 19, 2024	45.87	45.97	45.86	45.93	21,571	+0.11(+0.24%)
Mar 18, 2024	45.86	45.89	45.78	45.82	29,546	-0.03(-0.06%)
Mar 15, 2024	45.90	45.90	45.83	45.85	18,385	-0.04(-0.09%)
Mar 14, 2024	46.11	46.11	45.89	45.89	13,124	-0.29(-0.62%)
Mar 13, 2024	46.24	46.24	46.08	46.18	44,281	+0.00(+0.00%)
Mar 12, 2024	46.33	46.33	46.15	46.18	17,056	-0.13(-0.28%)
Mar 11, 2024	46.33	46.41	46.27	46.31	17,830	-0.03(-0.06%)
Mar 08, 2024	46.42	46.43	46.31	46.34	25,595	+0.05(+0.11%)
Mar 07, 2024	46.36	46.36	46.19	46.29	19,206	+0.07(+0.15%)
Mar 06, 2024	46.17	46.28	46.16	46.22	16,143	+0.18(+0.39%)
Mar 05, 2024	46.08	46.08	45.99	46.04	13,361	+0.15(+0.32%)
Mar 04, 2024	45.85	45.95	45.78	45.89	17,524	-0.06(-0.14%)
Mar 01, 2024	45.68	45.98	45.56	45.96	17,647	+0.18(+0.40%)
Feb 29, 2024	45.73	45.83	45.68	45.77	28,962	+0.13(+0.28%)
Feb 28, 2024	45.72	45.72	45.59	45.64	19,238	-0.03(-0.07%)
Feb 27, 2024	45.66	45.72	45.62	45.67	13,747	-0.00(-0.01%)
Feb 26, 2024	45.83	45.83	45.60	45.68	24,362	-0.09(-0.19%)
Feb 23, 2024	45.73	45.84	45.66	45.77	21,114	+0.12(+0.26%)
Feb 22, 2024	45.68	45.70	45.57	45.65	24,806	+0.05(+0.11%)
Feb 21, 2024	45.78	45.78	45.57	45.60	19,588	-0.11(-0.24%)
Feb 20, 2024	45.55	45.76	45.55	45.71	33,642	+0.11(+0.24%)
Feb 16, 2024	45.56	45.61	45.52	45.60	21,077	-0.11(-0.24%)
Feb 15, 2024	45.78	45.78	45.61	45.71	24,338	+0.18(+0.39%)
Feb 14, 2024	45.53	45.58	45.43	45.53	28,506	+0.08(+0.17%)
Feb 13, 2024	45.54	45.74	45.41	45.45	49,372	-0.42(-0.91%)
Feb 12, 2024	45.81	45.88	45.76	45.87	21,107	+0.06(+0.13%)
Feb 09, 2024	45.87	45.87	45.73	45.81	110,704	-0.06(-0.13%)
Feb 08, 2024	46.08	46.08	45.87	45.87	28,459	-0.19(-0.41%)
Feb 07, 2024	46.10	46.14	45.98	46.05	22,015	-0.02(-0.04%)
Feb 06, 2024	46.03	46.13	45.92	46.07	27,477	+0.18(+0.39%)
Feb 05, 2024	45.97	45.99	45.87	45.89	53,121	-0.41(-0.88%)
Feb 02, 2024	46.56	46.56	46.15	46.30	33,793	-0.37(-0.78%)

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.