Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.06	45.11	44.92	44.92	18,450	-0.32(-0.70%)
Apr 28, 2022	45.23	45.26	45.11	45.24	16,293	-0.06(-0.12%)
Apr 27, 2022	45.45	45.52	45.29	45.29	30,240	-0.10(-0.22%)
Apr 26, 2022	45.58	45.58	45.38	45.39	20,675	-0.03(-0.06%)
Apr 25, 2022	45.32	45.49	45.32	45.42	23,793	+0.32(+0.72%)
Apr 22, 2022	44.96	45.15	44.96	45.10	13,277	-0.04(-0.08%)
Apr 21, 2022	45.29	45.42	45.06	45.13	11,202	-0.29(-0.63%)
Apr 20, 2022	45.53	45.53	45.37	45.42	29,922	+0.29(+0.64%)
Apr 19, 2022	45.29	45.34	45.13	45.13	17,928	-0.36(-0.78%)
Apr 18, 2022	45.61	45.62	45.40	45.49	36,780	-0.15(-0.33%)
Apr 14, 2022	45.87	45.92	45.61	45.64	14,714	-0.32(-0.69%)
Apr 13, 2022	45.87	46.06	45.87	45.96	28,716	+0.14(+0.30%)
Apr 12, 2022	45.96	45.97	45.82	45.82	14,671	+0.18(+0.39%)
Apr 11, 2022	45.68	45.76	45.62	45.64	14,707	-0.26(-0.56%)
Apr 08, 2022	45.90	46.04	45.87	45.90	18,813	-0.24(-0.52%)
Apr 07, 2022	46.25	46.26	45.92	46.14	103,239	+0.00(+0.00%)
Apr 06, 2022	46.10	46.21	45.94	46.14	18,762	-0.15(-0.32%)
Apr 05, 2022	46.64	46.64	46.26	46.29	25,990	-0.47(-1.01%)
Apr 04, 2022	46.71	46.76	46.60	46.76	16,017	+0.07(+0.16%)
Apr 01, 2022	46.51	46.73	46.38	46.69	18,399	-0.10(-0.22%)
Mar 31, 2022	46.63	46.87	46.63	46.79	26,169	+0.15(+0.32%)
Mar 30, 2022	46.52	46.70	46.48	46.64	24,346	+0.17(+0.36%)
Mar 29, 2022	46.38	46.55	46.38	46.48	50,046	+0.20(+0.44%)
Mar 28, 2022	46.27	46.43	46.20	46.27	36,685	+0.12(+0.26%)
Mar 25, 2022	46.38	46.38	46.10	46.15	19,812	-0.33(-0.71%)
Mar 24, 2022	46.24	46.49	46.24	46.49	46,924	-0.04(-0.08%)
Mar 23, 2022	46.42	46.54	46.36	46.52	11,179	+0.18(+0.40%)
Mar 22, 2022	46.30	46.43	46.27	46.34	33,583	-0.18(-0.38%)
Mar 21, 2022	46.80	46.80	46.50	46.51	21,905	-0.52(-1.10%)
Mar 18, 2022	46.91	47.05	46.88	47.03	41,679	+0.17(+0.36%)
Mar 17, 2022	46.77	47.01	46.73	46.86	47,085	+0.15(+0.33%)
Mar 16, 2022	46.61	46.73	46.36	46.71	32,649	+0.13(+0.28%)
Mar 15, 2022	46.51	46.69	46.48	46.58	19,498	+0.05(+0.10%)
Mar 14, 2022	46.83	46.83	46.47	46.53	23,151	-0.45(-0.96%)
Mar 11, 2022	47.03	47.04	46.94	46.99	14,708	-0.04(-0.08%)
Mar 10, 2022	47.13	47.13	46.68	47.02	159,957	-0.27(-0.57%)
Mar 09, 2022	47.19	47.41	47.19	47.29	38,417	-0.03(-0.06%)
Mar 08, 2022	47.31	47.34	47.15	47.32	32,202	-0.23(-0.48%)
Mar 07, 2022	47.70	47.76	47.48	47.55	18,691	-0.25(-0.52%)
Mar 04, 2022	47.87	47.97	47.76	47.80	19,550	+0.18(+0.37%)
Mar 03, 2022	47.60	47.72	47.59	47.62	19,213	-0.38(-0.79%)
Mar 02, 2022	48.32	48.42	48.00	48.00	22,569	-0.60(-1.24%)
Mar 01, 2022	48.56	48.84	48.36	48.61	23,456	+0.40(+0.82%)
Feb 28, 2022	48.05	48.27	47.85	48.21	25,980	+0.34(+0.72%)
Feb 25, 2022	47.96	47.88	47.83	47.87	13,222	-0.14(-0.29%)
Feb 24, 2022	48.05	48.07	47.95	48.00	21,363	+0.13(+0.27%)
Feb 23, 2022	47.82	47.92	47.80	47.87	10,907	-0.09(-0.19%)
Feb 22, 2022	47.85	47.97	47.81	47.97	20,853	-0.24(-0.50%)
Feb 18, 2022				48.21	0	+0.12(+0.25%)
Feb 17, 2022	47.95	48.11	47.95	48.09	20,629	+0.11(+0.24%)
Feb 16, 2022	47.96	48.00	47.92	47.97	14,474	+0.23(+0.48%)
Feb 15, 2022	47.80	47.80	47.74	47.74	8,635	-0.21(-0.43%)
Feb 14, 2022	48.13	48.13	47.87	47.95	23,642	-0.29(-0.60%)
Feb 11, 2022	48.10	48.30	47.93	48.24	72,206	+0.32(+0.68%)
Feb 10, 2022	48.21	48.22	47.92	47.92	37,321	-0.43(-0.88%)
Feb 09, 2022	48.31	48.42	48.28	48.35	25,159	+0.07(+0.15%)
Feb 08, 2022	48.24	48.27	48.17	48.27	17,759	-0.11(-0.23%)
Feb 07, 2022	48.19	48.39	48.19	48.38	35,945	-0.15(-0.30%)
Feb 04, 2022	48.58	48.61	48.45	48.53	12,358	-0.29(-0.59%)
Feb 03, 2022	48.88		48.76	48.82	14,022	-0.42(-0.85%)
Feb 02, 2022	49.24	49.28	49.18	49.23	29,509	-0.03(-0.06%)

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.