Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.63	43.67	43.63	43.64	5,338	-0.02(-0.05%)
Apr 28, 2022	43.63	43.68	43.63	43.66	1,067	-0.06(-0.13%)
Apr 27, 2022	43.74	43.74	43.68	43.72	28,774	-0.05(-0.11%)
Apr 26, 2022	43.80	43.80	43.70	43.77	67,945	-0.04(-0.09%)
Apr 25, 2022	43.83	43.84	43.80	43.80	2,929	+0.01(+0.02%)
Apr 22, 2022	43.85	43.85	43.74	43.79	11,752	-0.04(-0.09%)
Apr 21, 2022	43.83	43.83	43.79	43.83	44,327	-0.04(-0.10%)
Apr 20, 2022	43.85	43.90	43.84	43.88	5,807	+0.07(+0.16%)
Apr 19, 2022	43.96	43.96	43.80	43.80	6,947	-0.23(-0.53%)
Apr 18, 2022	44.13	44.13	44.04	44.04	30,322	-0.08(-0.17%)
Apr 14, 2022	44.12	44.12	44.12	44.12	496	-0.14(-0.31%)
Apr 13, 2022	44.33	44.34	44.25	44.25	33,351	-0.04(-0.10%)
Apr 12, 2022	44.35	44.35	44.30	44.30	29,739	-0.02(-0.06%)
Apr 11, 2022	44.40	44.40	44.32	44.32	281	-0.09(-0.21%)
Apr 08, 2022	44.45	44.46	44.42	44.42	61,281	-0.09(-0.20%)
Apr 07, 2022	44.56	44.58	44.46	44.51	19,723	-0.08(-0.19%)
Apr 06, 2022	44.63	44.63	44.54	44.59	3,177	-0.15(-0.34%)
Apr 05, 2022	44.84	44.84	44.69	44.74	1,247	-0.15(-0.34%)
Apr 04, 2022	44.89	44.91	44.89	44.90	755	+0.06(+0.13%)
Apr 01, 2022	44.87	44.87	44.84	44.84	171	-0.00(-0.01%)
Mar 31, 2022	44.89	44.90	44.82	44.84	7,352	+0.01(+0.02%)
Mar 30, 2022	44.73	44.83	44.73	44.83	6,469	+0.10(+0.21%)
Mar 29, 2022	44.75	44.75	44.72	44.73	1,193	-0.03(-0.06%)
Mar 28, 2022	44.87	44.87	44.73	44.76	3,854	-0.05(-0.11%)
Mar 25, 2022	44.78	44.82	44.78	44.81	4,167	-0.14(-0.31%)
Mar 24, 2022	44.97	45.01	44.94	44.95	10,283	-0.14(-0.30%)
Mar 23, 2022	45.09	45.09	45.09	45.09	287	-0.03(-0.07%)
Mar 22, 2022	45.10	45.12	45.10	45.12	10,722	-0.10(-0.22%)
Mar 21, 2022	45.33	45.33	45.21	45.22	1,020	-0.23(-0.50%)
Mar 18, 2022	45.39	45.44	45.39	45.44	2,761	+0.07(+0.15%)
Mar 17, 2022	45.39	45.39	45.37	45.37	733	+0.09(+0.19%)
Mar 16, 2022	45.34	45.35	45.20	45.29	34,682	+0.01(+0.01%)
Mar 15, 2022	45.34	45.36	45.25	45.28	14,874	-0.10(-0.22%)
Mar 14, 2022	45.49	45.49	45.38	45.38	7,783	-0.30(-0.65%)
Mar 11, 2022	45.75	45.75	45.59	45.68	11,749	-0.12(-0.26%)
Mar 10, 2022	45.86		45.79	45.80	680	-0.10(-0.22%)
Mar 09, 2022	45.90	45.94	45.87	45.90	4,442	-0.04(-0.09%)
Mar 08, 2022	45.94	45.96	45.94	45.94	3,100	-0.20(-0.43%)
Mar 07, 2022	46.19	46.27	46.14	46.14	24,748	-0.10(-0.21%)
Mar 04, 2022	46.25	46.29	46.23	46.24	10,757	+0.00(+0.01%)
Mar 03, 2022	46.27	46.27	46.21	46.23	10,077	-0.03(-0.07%)
Mar 02, 2022	46.28	46.30	46.26	46.26	1,085	-0.11(-0.25%)
Mar 01, 2022	46.33	46.39	46.33	46.38	1,060	+0.10(+0.22%)
Feb 28, 2022	46.28	46.30	46.26	46.28	1,126	+0.06(+0.12%)
Feb 25, 2022	46.13	46.22	46.13	46.22	3,589	-0.02(-0.04%)
Feb 24, 2022	46.29	46.31	46.24	46.24	18,309	+0.08(+0.18%)
Feb 23, 2022	46.14	46.16	46.13	46.16	9,253	-0.02(-0.04%)
Feb 22, 2022	46.13	46.13	46.13	46.18	5,567	-0.01(-0.02%)
Feb 18, 2022				46.19	0	+0.03(+0.06%)
Feb 17, 2022	46.12	46.16	46.08	46.16	3,762	+0.09(+0.19%)
Feb 16, 2022	46.06	46.11	46.05	46.07	4,121	-0.00(-0.01%)
Feb 15, 2022	46.08	46.11	46.08	46.08	1,133	-0.03(-0.07%)
Feb 14, 2022	46.23	46.23	46.11	46.11	6,140	-0.12(-0.25%)
Feb 11, 2022	46.32	46.34	46.21	46.23	74,157	-0.09(-0.20%)
Feb 10, 2022	46.41	46.43	46.32	46.32	2,278	-0.20(-0.43%)
Feb 09, 2022	46.54	46.54	46.52	46.52	224	-0.03(-0.07%)
Feb 08, 2022	46.58	46.58	46.55	46.55	2,808	-0.10(-0.22%)
Feb 07, 2022	46.67	46.67	46.65	46.65	3,082	+0.01(+0.03%)
Feb 04, 2022	46.63	46.66	46.63	46.64	676	-0.06(-0.13%)
Feb 03, 2022	46.64	46.72	46.61	46.70	20,226	+0.00(+0.01%)
Feb 02, 2022	46.66	46.71	46.65	46.70	8,779	+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.