Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	44.92	44.96	44.85	44.90	120,904	-0.14(-0.31%)
Apr 29, 2024	45.02	45.06	44.97	45.04	111,238	+0.14(+0.31%)
Apr 26, 2024	44.88	44.92	44.85	44.90	194,754	+0.13(+0.29%)
Apr 25, 2024	44.73	44.78	44.66	44.77	223,800	-0.17(-0.37%)
Apr 24, 2024	44.97	44.97	44.86	44.94	210,674	-0.10(-0.22%)
Apr 23, 2024	44.90	45.07	44.86	45.04	138,545	+0.12(+0.26%)
Apr 22, 2024	44.86	44.94	44.85	44.92	130,931	+0.05(+0.10%)
Apr 19, 2024	44.88	44.90	44.83	44.87	100,922	+0.03(+0.07%)
Apr 18, 2024	44.93	44.93	44.80	44.84	136,305	-0.05(-0.11%)
Apr 17, 2024	44.84	44.94	44.80	44.89	493,882	+0.13(+0.29%)
Apr 16, 2024	44.73	44.79	44.67	44.77	248,117	-0.15(-0.33%)
Apr 15, 2024	45.01	45.01	44.87	44.91	132,272	-0.26(-0.56%)
Apr 12, 2024	45.27	45.27	45.17	45.17	380,091	+0.08(+0.17%)
Apr 11, 2024	45.21	45.21	45.05	45.09	265,169	-0.06(-0.13%)
Apr 10, 2024	45.37	45.37	45.14	45.15	177,547	-0.51(-1.12%)
Apr 09, 2024	45.61	45.66	45.60	45.66	154,195	+0.19(+0.41%)
Apr 08, 2024	45.45	45.53	45.45	45.47	91,832	-0.06(-0.13%)
Apr 05, 2024	45.58	45.67	45.53	45.53	79,136	-0.22(-0.47%)
Apr 04, 2024	45.76	45.76	45.64	45.75	107,620	+0.13(+0.28%)
Apr 03, 2024	45.48	45.63	45.44	45.62	124,790	+0.00(+0.00%)
Apr 02, 2024	45.53	45.62	45.46	45.62	194,942	-0.03(-0.06%)
Apr 01, 2024	45.83	45.83	45.61	45.65	225,431	-0.30(-0.66%)
Mar 28, 2024	45.93	46.01	45.91	45.95	91,034	-0.02(-0.04%)
Mar 27, 2024	45.89	45.97	45.85	45.97	166,615	+0.14(+0.30%)
Mar 26, 2024	45.82	45.87	45.77	45.84	116,921	+0.04(+0.09%)
Mar 25, 2024	45.86	45.86	45.80	45.80	78,292	-0.11(-0.24%)
Mar 22, 2024	45.92	45.92	45.87	45.91	165,439	+0.20(+0.43%)
Mar 21, 2024	45.74	45.79	45.69	45.71	167,490	+0.03(+0.06%)
Mar 20, 2024	45.61	45.71	45.55	45.68	182,428	+0.08(+0.17%)
Mar 19, 2024	45.55	45.62	45.53	45.60	178,359	+0.12(+0.26%)
Mar 18, 2024	45.55	45.55	45.45	45.48	350,070	-0.04(-0.09%)
Mar 15, 2024	45.54	45.54	45.47	45.52	180,653	-0.04(-0.09%)
Mar 14, 2024	45.69	45.70	45.53	45.56	233,901	-0.23(-0.51%)
Mar 13, 2024	45.81	45.85	45.78	45.80	120,111	-0.06(-0.13%)
Mar 12, 2024	45.89	45.89	45.80	45.85	164,338	-0.10(-0.21%)
Mar 11, 2024	46.00	46.00	45.90	45.95	133,887	-0.01(-0.02%)
Mar 08, 2024	45.94	46.01	45.93	45.96	137,344	+0.04(+0.09%)
Mar 07, 2024	45.94	45.94	45.83	45.92	110,329	+0.08(+0.17%)
Mar 06, 2024	45.81	45.89	45.79	45.84	109,612	+0.09(+0.19%)
Mar 05, 2024	45.73	45.80	45.66	45.76	119,505	+0.20(+0.43%)
Mar 04, 2024	45.52	45.56	45.50	45.56	198,328	-0.04(-0.09%)
Mar 01, 2024	45.41	45.60	45.32	45.60	165,465	+0.17(+0.37%)
Feb 29, 2024	45.42	45.49	45.39	45.43	122,341	+0.07(+0.15%)
Feb 28, 2024	45.34	45.37	45.30	45.37	77,316	+0.05(+0.11%)
Feb 27, 2024	45.36	45.40	45.27	45.32	174,643	-0.06(-0.13%)
Feb 26, 2024	45.46	45.46	45.28	45.38	312,385	-0.07(-0.15%)
Feb 23, 2024	45.33	45.47	45.31	45.44	147,784	+0.16(+0.35%)
Feb 22, 2024	45.30	45.35	45.15	45.29	378,973	+0.07(+0.15%)
Feb 21, 2024	45.36	45.36	45.19	45.22	256,328	-0.11(-0.24%)
Feb 20, 2024	45.32	45.38	45.29	45.33	439,750	+0.06(+0.13%)
Feb 16, 2024	45.21	45.27	45.18	45.27	407,322	-0.12(-0.26%)
Feb 15, 2024	45.39	45.43	45.31	45.38	130,318	+0.14(+0.30%)
Feb 14, 2024	45.14	45.27	45.11	45.25	194,207	+0.15(+0.32%)
Feb 13, 2024	45.24	45.24	45.09	45.10	145,890	-0.40(-0.88%)
Feb 12, 2024	45.51	45.53	45.43	45.50	154,373	+0.04(+0.09%)
Feb 09, 2024	45.47	45.47	45.40	45.46	512,965	-0.04(-0.09%)
Feb 08, 2024	45.52	45.61	45.45	45.50	459,726	-0.09(-0.19%)
Feb 07, 2024	45.62	45.72	45.59	45.59	226,668	-0.08(-0.17%)
Feb 06, 2024	45.52	45.69	45.50	45.67	146,559	+0.19(+0.41%)
Feb 05, 2024	45.54	45.55	45.40	45.48	291,478	-0.28(-0.62%)
Feb 02, 2024	45.76	45.85	45.71	45.76	198,779	-0.37(-0.80%)

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.