Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	44.32	44.36	44.23	44.27	19,862	-0.24(-0.54%)
Apr 29, 2024	44.38	44.87	44.38	44.51	74,308	+0.22(+0.50%)
Apr 26, 2024	44.34	44.37	44.24	44.29	17,775	+0.16(+0.36%)
Apr 25, 2024	44.05	44.15	44.02	44.13	3,780	-0.16(-0.36%)
Apr 24, 2024	44.33	44.46	44.21	44.29	12,034	-0.23(-0.51%)
Apr 23, 2024	44.35	44.65	44.35	44.52	18,270	+0.06(+0.13%)
Apr 22, 2024	44.32	44.50	44.32	44.46	10,696	-0.02(-0.04%)
Apr 19, 2024	44.53	44.80	44.43	44.48	7,803	+0.09(+0.20%)
Apr 18, 2024	44.38	45.80	44.32	44.39	10,627	-0.16(-0.35%)
Apr 17, 2024	44.38	44.59	44.27	44.55	14,603	+0.34(+0.78%)
Apr 16, 2024	44.09	44.76	44.09	44.20	17,322	-0.23(-0.51%)
Apr 15, 2024	44.38	44.43	44.25	44.43	13,869	-0.38(-0.84%)
Apr 12, 2024	44.93	45.34	44.81	44.81	5,344	+0.19(+0.42%)
Apr 11, 2024	44.78	44.78	44.56	44.62	5,505	-0.13(-0.29%)
Apr 10, 2024	44.97	44.97	44.69	44.75	50,176	-0.74(-1.64%)
Apr 09, 2024	45.49	45.52	45.46	45.49	6,210	+0.26(+0.57%)
Apr 08, 2024	45.20	45.26	45.20	45.24	6,804	-0.08(-0.19%)
Apr 05, 2024	45.39	45.50	45.32	45.32	6,527	-0.34(-0.75%)
Apr 04, 2024	45.59	45.73	45.49	45.66	8,422	+0.21(+0.46%)
Apr 03, 2024	45.18	45.47	45.13	45.46	6,100	-0.01(-0.02%)
Apr 02, 2024	45.32	45.46	45.32	45.46	5,814	-0.13(-0.28%)
Apr 01, 2024	45.97	45.97	45.59	45.59	36,160	-0.62(-1.35%)
Mar 28, 2024	46.08	46.23	46.08	46.22	6,988	+0.02(+0.04%)
Mar 27, 2024	46.02	46.20	46.02	46.20	18,310	+0.24(+0.52%)
Mar 26, 2024	45.81	45.96	45.78	45.96	3,861	+0.10(+0.23%)
Mar 25, 2024	45.96	45.96	45.82	45.86	10,498	-0.16(-0.36%)
Mar 22, 2024	46.04	46.04	45.98	46.02	42,020	+0.34(+0.74%)
Mar 21, 2024	45.82	45.83	45.64	45.68	17,866	+0.04(+0.09%)
Mar 20, 2024	45.65	45.89	45.61	45.64	17,259	+0.03(+0.06%)
Mar 19, 2024	45.55	45.89	45.54	45.61	14,273	+0.15(+0.33%)
Mar 18, 2024	45.53	45.53	45.41	45.47	17,190	-0.06(-0.13%)
Mar 15, 2024	45.55	45.57	45.53	45.53	20,873	-0.09(-0.19%)
Mar 14, 2024	45.70	45.74	45.55	45.61	37,750	-0.45(-0.99%)
Mar 13, 2024	46.11	46.12	46.02	46.07	8,997	-0.12(-0.26%)
Mar 12, 2024	46.20	46.22	46.17	46.19	9,399	-0.24(-0.51%)
Mar 11, 2024	46.44	46.51	46.35	46.43	25,172	-0.06(-0.13%)
Mar 08, 2024	46.45	46.54	46.44	46.48	42,206	+0.00(+0.00%)
Mar 07, 2024	46.56	46.56	46.37	46.48	54,957	+0.10(+0.21%)
Mar 06, 2024	46.29	47.03	46.29	46.39	90,726	+0.16(+0.34%)
Mar 05, 2024	46.50	46.50	46.14	46.23	31,953	+0.39(+0.84%)
Mar 04, 2024	45.77	45.86	45.77	45.84	30,603	-0.09(-0.19%)
Mar 01, 2024	45.57	46.18	45.53	45.93	87,859	+0.25(+0.56%)
Feb 29, 2024	45.67	45.78	45.65	45.68	10,638	+0.12(+0.26%)
Feb 28, 2024	45.41	45.56	45.41	45.56	9,942	+0.19(+0.41%)
Feb 27, 2024	45.42	45.51	45.36	45.37	239,008	-0.17(-0.37%)
Feb 26, 2024	45.60	45.62	45.41	45.54	51,637	-0.06(-0.13%)
Feb 23, 2024	45.37	45.62	45.37	45.60	4,782	+0.32(+0.70%)
Feb 22, 2024	45.27	45.39	45.24	45.28	24,075	-0.00(-0.00%)
Feb 21, 2024	45.47	45.50	45.21	45.28	32,847	-0.17(-0.38%)
Feb 20, 2024	45.45	45.55	45.44	45.46	12,177	+0.10(+0.22%)
Feb 16, 2024	45.34	45.37	45.29	45.36	4,008	-0.25(-0.55%)
Feb 15, 2024	45.72	45.73	45.51	45.61	18,174	+0.17(+0.38%)
Feb 14, 2024	45.26	45.54	45.26	45.44	24,680	+0.18(+0.40%)
Feb 13, 2024	45.42	45.42	45.24	45.25	25,708	-0.62(-1.35%)
Feb 12, 2024	45.82	45.87	45.71	45.87	25,181	+0.07(+0.15%)
Feb 09, 2024	45.74	45.84	45.74	45.80	21,437	-0.07(-0.14%)
Feb 08, 2024	45.85	45.89	45.83	45.87	7,833	-0.24(-0.51%)
Feb 07, 2024	46.11	46.23	46.08	46.10	52,216	-0.11(-0.24%)
Feb 06, 2024	46.02	46.35	46.02	46.21	15,134	+0.31(+0.68%)
Feb 05, 2024	46.13	46.13	45.85	45.90	48,565	-0.59(-1.28%)
Feb 02, 2024	46.63	46.63	46.36	46.50	26,702	-0.71(-1.50%)

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.