Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.19	45.24	45.15	45.21	4,587,558	+0.03(+0.06%)
Apr 28, 2022	45.19	45.19	45.17	45.19	1,421,833	+0.03(+0.06%)
Apr 27, 2022	45.19	45.19	45.15	45.16	3,255,746	+0.02(+0.04%)
Apr 26, 2022	45.24	45.24	45.14	45.14	3,187,270	-0.12(-0.26%)
Apr 25, 2022	45.23	45.26	45.21	45.26	2,254,849	+0.05(+0.12%)
Apr 22, 2022	45.25	45.26	45.20	45.20	2,133,970	-0.04(-0.10%)
Apr 21, 2022	45.25	45.25	45.23	45.25	2,187,466	-0.01(-0.02%)
Apr 20, 2022	45.21	45.26	45.21	45.26	3,510,770	+0.02(+0.05%)
Apr 19, 2022	45.24	45.24	45.23	45.23	2,240,522	-0.00(-0.01%)
Apr 18, 2022	45.23	45.25	45.22	45.24	1,744,175	+0.01(+0.02%)
Apr 14, 2022	45.24	45.25	45.22	45.23	1,449,169	-0.01(-0.02%)
Apr 13, 2022	45.21	45.24	45.20	45.24	2,259,182	+0.04(+0.08%)
Apr 12, 2022	45.23	45.23	45.20	45.20	2,538,221	-0.01(-0.02%)
Apr 11, 2022	45.24	45.24	45.20	45.21	1,915,783	-0.02(-0.04%)
Apr 08, 2022	45.23	45.24	45.22	45.23	1,690,719	-0.01(-0.02%)
Apr 07, 2022	45.23	45.25	45.20	45.24	5,768,325	+0.01(+0.02%)
Apr 06, 2022	45.24	45.33	45.18	45.23	3,282,868	+0.01(+0.02%)
Apr 05, 2022	45.25	45.26	45.19	45.22	3,347,813	-0.02(-0.04%)
Apr 04, 2022	45.23	45.26	45.22	45.24	1,936,898	-0.02(-0.04%)
Apr 01, 2022	45.22	45.26	45.22	45.26	2,108,026	+0.06(+0.12%)
Mar 31, 2022	45.23	45.28	45.18	45.20	2,091,097	-0.01(-0.02%)
Mar 30, 2022	45.19	45.21	45.18	45.21	1,725,881	+0.02(+0.04%)
Mar 29, 2022	45.18	45.21	45.18	45.19	3,012,839	+0.02(+0.05%)
Mar 28, 2022	45.18	45.18	45.16	45.17	1,472,727	-0.00(-0.01%)
Mar 25, 2022	45.18	45.21	45.16	45.17	2,219,339	+0.00(+0.01%)
Mar 24, 2022	45.17	45.17	45.15	45.17	2,262,001	+0.00(+0.01%)
Mar 23, 2022	45.18	45.18	45.15	45.17	2,790,157	-0.00(-0.01%)
Mar 22, 2022	45.16	45.17	45.13	45.17	1,760,084	+0.04(+0.09%)
Mar 21, 2022	45.18	45.19	45.13	45.13	1,681,047	-0.05(-0.12%)
Mar 18, 2022	45.18	45.19	45.17	45.18	2,851,014	+0.01(+0.02%)
Mar 17, 2022	45.11	45.17	45.08	45.17	2,665,370	+0.09(+0.20%)
Mar 16, 2022	45.06	45.09	45.03	45.09	2,297,374	+0.04(+0.08%)
Mar 15, 2022	45.05	45.08	45.02	45.05	3,340,872	+0.00(+0.00%)
Mar 14, 2022	45.09	45.12	45.04	45.05	1,560,320	-0.01(-0.02%)
Mar 11, 2022	45.17	45.18	45.06	45.06	1,764,587	-0.13(-0.30%)
Mar 10, 2022	45.19	45.21	45.17	45.19	1,332,895	+0.01(+0.02%)
Mar 09, 2022	45.15	45.18	45.15	45.18	1,850,434	+0.04(+0.10%)
Mar 08, 2022	45.24	45.26	45.14	45.14	2,806,551	-0.13(-0.28%)
Mar 07, 2022	45.26	45.27	45.24	45.26	5,464,822	-0.02(-0.04%)
Mar 04, 2022	45.32	45.32	45.28	45.28	1,330,748	-0.04(-0.10%)
Mar 03, 2022	45.34	45.34	45.32	45.33	2,291,877	-0.00(-0.01%)
Mar 02, 2022	45.32	45.34	45.31	45.33	3,666,666	-0.01(-0.03%)
Mar 01, 2022	45.34	45.34	45.32	45.34	2,020,908	+0.03(+0.06%)
Feb 28, 2022	45.29	45.32	45.28	45.32	2,130,675	+0.03(+0.06%)
Feb 25, 2022	45.28	45.32	45.29	45.29	2,661,068	-0.02(-0.04%)
Feb 24, 2022	45.29	45.35	45.28	45.31	3,965,493	-0.03(-0.06%)
Feb 23, 2022	45.36	45.37	45.34	45.34	3,363,193	-0.02(-0.04%)
Feb 22, 2022	45.37	45.37	45.36	45.36	2,905,698	-0.02(-0.04%)
Feb 18, 2022				45.37	0	+0.03(+0.06%)
Feb 17, 2022	45.35	45.36	45.35	45.35	1,963,375	+0.00(+0.00%)
Feb 16, 2022	45.36	45.36	45.34	45.35	1,847,473	+0.00(+0.00%)
Feb 15, 2022	45.37	45.37	45.35	45.35	2,041,999	-0.02(-0.04%)
Feb 14, 2022	45.37	45.38	45.36	45.36	3,056,018	-0.02(-0.04%)
Feb 11, 2022	45.36	45.38	45.36	45.38	3,365,731	+0.04(+0.08%)
Feb 10, 2022	45.37	45.37	45.35	45.35	3,075,412	-0.02(-0.04%)
Feb 09, 2022	45.38	45.38	45.36	45.36	2,788,391	+0.01(+0.02%)
Feb 08, 2022	45.36	45.39	45.35	45.36	4,209,149	-0.02(-0.04%)
Feb 07, 2022	45.37	45.39	45.34	45.37	7,056,423	+0.01(+0.02%)
Feb 04, 2022	45.39	45.39	45.35	45.36	3,085,923	+0.00(+0.01%)
Feb 03, 2022	45.36	45.38		45.36	7,264,013	+0.00(+0.01%)
Feb 02, 2022	45.37	45.37	45.35	45.36	1,634,924	+0.00(+0.00%)

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.