Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	44.60	44.67	44.52	44.53	1,744,411	-0.20(-0.45%)
Apr 29, 2024	44.67	44.78	44.67	44.73	363,286	+0.10(+0.22%)
Apr 26, 2024	44.59	44.67	44.59	44.63	382,803	+0.10(+0.22%)
Apr 25, 2024	44.51	44.53	44.38	44.53	428,341	-0.13(-0.29%)
Apr 24, 2024	44.72	44.72	44.55	44.66	655,349	-0.11(-0.24%)
Apr 23, 2024	44.64	44.84	44.60	44.77	665,178	+0.08(+0.18%)
Apr 22, 2024	44.66	44.71	44.61	44.69	1,181,508	+0.03(+0.07%)
Apr 19, 2024	44.69	44.70	44.61	44.66	640,726	+0.04(+0.09%)
Apr 18, 2024	44.74	44.74	44.56	44.62	412,756	-0.10(-0.22%)
Apr 17, 2024	44.64	44.75	44.57	44.72	475,945	+0.20(+0.45%)
Apr 16, 2024	44.53	44.54	44.42	44.52	755,064	-0.12(-0.27%)
Apr 15, 2024	44.72	44.72	44.56	44.64	1,574,805	-0.30(-0.67%)
Apr 12, 2024	44.97	45.02	44.92	44.94	634,714	+0.14(+0.31%)
Apr 11, 2024	44.90	44.92	44.72	44.80	581,950	-0.04(-0.09%)
Apr 10, 2024	45.03	45.04	44.80	44.84	1,080,353	-0.54(-1.19%)
Apr 09, 2024	45.36	45.39	45.32	45.38	367,335	+0.15(+0.33%)
Apr 08, 2024	45.25	45.25	45.17	45.23	860,220	-0.03(-0.07%)
Apr 05, 2024	45.36	45.40	45.24	45.26	463,092	-0.22(-0.48%)
Apr 04, 2024	45.45	45.48	45.35	45.48	544,057	+0.10(+0.22%)
Apr 03, 2024	45.35	45.38	45.16	45.38	546,545	+0.02(+0.04%)
Apr 02, 2024	45.31	45.36	45.18	45.36	1,340,836	-0.03(-0.07%)
Apr 01, 2024	45.63	45.63	45.35	45.39	828,886	-0.32(-0.71%)
Mar 28, 2024	45.70	45.77	45.67	45.71	2,333,289	-0.05(-0.11%)
Mar 27, 2024	45.63	45.76	45.63	45.76	408,246	+0.14(+0.30%)
Mar 26, 2024	45.57	45.62	45.51	45.62	1,178,262	+0.05(+0.11%)
Mar 25, 2024	45.63	45.63	45.54	45.57	445,408	-0.06(-0.13%)
Mar 22, 2024	45.69	45.70	45.62	45.63	300,186	+0.12(+0.26%)
Mar 21, 2024	45.55	45.58	45.46	45.51	513,846	+0.03(+0.07%)
Mar 20, 2024	45.46	45.56	45.35	45.48	469,486	+0.10(+0.22%)
Mar 19, 2024	45.34	45.43	45.31	45.38	566,697	+0.11(+0.24%)
Mar 18, 2024	45.31	45.32	45.24	45.27	412,702	-0.06(-0.13%)
Mar 15, 2024	45.43	45.43	45.27	45.33	679,855	-0.02(-0.04%)
Mar 14, 2024	45.47	45.47	45.34	45.35	570,906	-0.28(-0.61%)
Mar 13, 2024	45.65	45.69	45.61	45.63	329,585	-0.05(-0.11%)
Mar 12, 2024	45.74	45.76	45.65	45.68	337,863	-0.16(-0.35%)
Mar 11, 2024	45.93	45.93	45.79	45.84	463,332	-0.04(-0.09%)
Mar 08, 2024	45.92	45.93	45.83	45.88	548,866	+0.07(+0.15%)
Mar 07, 2024	45.83	45.84	45.71	45.81	392,605	+0.07(+0.15%)
Mar 06, 2024	45.70	45.81	45.69	45.74	436,686	+0.07(+0.15%)
Mar 05, 2024	45.58	45.69	45.55	45.67	466,117	+0.25(+0.55%)
Mar 04, 2024	45.39	45.48	45.35	45.42	478,211	-0.11(-0.24%)
Mar 01, 2024	45.29	45.54	45.20	45.53	644,873	+0.18(+0.39%)
Feb 29, 2024	45.31	45.40	45.29	45.35	3,055,271	+0.10(+0.22%)
Feb 28, 2024	45.17	45.25	45.15	45.25	335,927	+0.11(+0.24%)
Feb 27, 2024	45.12	45.24	45.12	45.14	654,711	-0.07(-0.15%)
Feb 26, 2024	45.30	45.31	45.13	45.21	660,597	-0.10(-0.22%)
Feb 23, 2024	45.17	45.32	45.14	45.31	479,371	+0.19(+0.42%)
Feb 22, 2024	45.28	45.28	45.06	45.12	420,710	+0.02(+0.04%)
Feb 21, 2024	45.24	45.26	45.07	45.10	547,498	-0.15(-0.33%)
Feb 20, 2024	45.23	45.30	45.21	45.25	751,014	+0.06(+0.13%)
Feb 16, 2024	45.12	45.19	45.09	45.19	363,947	-0.15(-0.33%)
Feb 15, 2024	45.35	45.38	45.24	45.34	513,611	+0.12(+0.26%)
Feb 14, 2024	45.06	45.23	45.04	45.22	517,819	+0.21(+0.46%)
Feb 13, 2024	45.22	45.22	45.01	45.01	825,050	-0.41(-0.89%)
Feb 12, 2024	45.47	45.49	45.38	45.42	623,909	-0.01(-0.02%)
Feb 09, 2024	45.39	45.44	45.37	45.43	524,041	-0.04(-0.09%)
Feb 08, 2024	45.55	45.55	45.43	45.47	1,121,429	-0.08(-0.17%)
Feb 07, 2024	45.62	45.71	45.55	45.55	1,844,369	-0.13(-0.28%)
Feb 06, 2024	45.57	45.69	45.49	45.68	1,326,608	+0.28(+0.61%)
Feb 05, 2024	45.61	45.61	45.39	45.40	4,390,003	-0.41(-0.89%)
Feb 02, 2024	45.82	45.88	45.72	45.81	720,069	-0.43(-0.92%)

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.