Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.37	41.42	41.22	41.22	3,916	-0.40(-0.97%)
Apr 28, 2022	41.47	41.67	41.42	41.62	2,750	+0.18(+0.43%)
Apr 27, 2022	41.68	41.68	41.44	41.44	2,171	-0.17(-0.41%)
Apr 26, 2022	41.64	41.68	41.61	41.61	3,330	-0.13(-0.31%)
Apr 25, 2022	41.55	41.74	41.55	41.74	15,784	+0.24(+0.58%)
Apr 22, 2022	41.57	41.57	41.37	41.50	2,206	-0.18(-0.44%)
Apr 21, 2022	41.95	41.95	41.67	41.69	4,023	-0.24(-0.57%)
Apr 20, 2022	41.91	41.95	41.87	41.92	2,307	+0.11(+0.25%)
Apr 19, 2022	41.77	41.85	41.77	41.82	5,069	-0.04(-0.09%)
Apr 18, 2022	41.87	41.94	41.81	41.86	7,065	-0.05(-0.13%)
Apr 14, 2022	42.12	42.12	41.80	41.91	48,396	-0.21(-0.51%)
Apr 13, 2022	41.99	42.12	41.99	42.12	10,687	+0.20(+0.48%)
Apr 12, 2022	41.99	42.04	41.79	41.92	274,243	+0.30(+0.72%)
Apr 11, 2022	41.75	41.79	41.62	41.62	4,051	-0.26(-0.62%)
Apr 08, 2022	41.98	42.01	41.88	41.88	4,359	-0.24(-0.56%)
Apr 07, 2022	42.20	42.24	42.11	42.11	3,231	-0.08(-0.18%)
Apr 06, 2022	42.19	42.25	42.19	42.19	6,258	-0.28(-0.65%)
Apr 05, 2022	42.80	42.80	42.47	42.47	2,697	-0.47(-1.08%)
Apr 04, 2022	42.70	42.93	42.69	42.93	171,700	+0.24(+0.56%)
Apr 01, 2022	42.60	42.69	42.59	42.69	16,895	-0.03(-0.07%)
Mar 31, 2022	42.86	42.86	42.72	42.72	7,058	-0.10(-0.23%)
Mar 30, 2022	42.84	42.99	42.79	42.82	291,045	-0.06(-0.15%)
Mar 29, 2022	42.65	42.89	42.65	42.89	3,116	+0.40(+0.93%)
Mar 28, 2022	42.33	42.49	42.30	42.49	910	+0.18(+0.42%)
Mar 25, 2022	42.55	42.55	42.30	42.31	12,986	-0.22(-0.52%)
Mar 24, 2022	42.43	42.53	42.41	42.53	4,590	+0.03(+0.07%)
Mar 23, 2022	42.48	42.56	42.48	42.50	3,561	-0.10(-0.23%)
Mar 22, 2022	42.40	42.60	42.40	42.60	2,957	+0.12(+0.29%)
Mar 21, 2022	42.75	42.75	42.47	42.47	2,870	-0.40(-0.94%)
Mar 18, 2022	42.66	42.87	42.65	42.87	11,839	+0.13(+0.30%)
Mar 17, 2022	42.54	42.75	42.54	42.75	4,210	+0.24(+0.57%)
Mar 16, 2022	42.20	42.51	42.19	42.51	13,053	+0.45(+1.08%)
Mar 15, 2022	41.93	42.05	41.93	42.05	4,140	+0.25(+0.60%)
Mar 14, 2022	42.10	42.17	41.78	41.80	339,840	-0.42(-0.99%)
Mar 11, 2022	42.46	42.46	42.22	42.22	3,487	-0.26(-0.60%)
Mar 10, 2022	42.55	42.55	42.44	42.48	1,658	-0.28(-0.64%)
Mar 09, 2022	42.61	42.77	42.61	42.76	3,961	+0.27(+0.63%)
Mar 08, 2022	42.58	42.62	42.48	42.49	2,102	-0.01(-0.01%)
Mar 07, 2022	42.80	42.80	42.49	42.49	4,801	-0.43(-1.01%)
Mar 04, 2022	43.04	43.07	42.93	42.93	23,018	-0.18(-0.42%)
Mar 03, 2022	43.19	43.23	43.11	43.11	4,548	-0.03(-0.06%)
Mar 02, 2022	43.05	43.14	43.03	43.14	3,662	+0.01(+0.03%)
Mar 01, 2022	43.19	43.23	43.02	43.12	326,968	-0.11(-0.26%)
Feb 28, 2022	43.11	43.25	43.11	43.24	199,570	-0.02(-0.06%)
Feb 25, 2022	43.16	43.28	43.26	43.26	684	+0.23(+0.54%)
Feb 24, 2022	42.69	43.03	42.69	43.03	8,269	+0.14(+0.32%)
Feb 23, 2022	42.91	43.00	42.89	42.89	2,167	-0.02(-0.03%)
Feb 22, 2022	42.95	42.96	42.89	42.90	2,178	-0.08(-0.20%)
Feb 18, 2022				42.99	0	+0.06(+0.15%)
Feb 17, 2022	42.97	42.97	42.92	42.92	1,893	-0.13(-0.30%)
Feb 16, 2022	42.84	43.05	42.84	43.05	1,985	+0.19(+0.43%)
Feb 15, 2022	42.87	42.87	42.83	42.87	1,437	+0.03(+0.06%)
Feb 14, 2022	42.84	42.86	42.76	42.84	5,912	-0.01(-0.02%)
Feb 11, 2022	43.06	43.06	42.81	42.85	6,644	-0.16(-0.38%)
Feb 10, 2022	43.27	43.28	43.01	43.01	14,556	-0.42(-0.97%)
Feb 09, 2022	43.38	43.47	43.33	43.43	8,207	+0.16(+0.37%)
Feb 08, 2022	43.36	43.38	43.27	43.27	916	-0.02(-0.04%)
Feb 07, 2022	43.32	43.33	43.29	43.29	1,132,729	-0.02(-0.05%)
Feb 04, 2022	43.26	43.39	43.20	43.31	1,134,930	-0.15(-0.34%)
Feb 03, 2022	43.55	43.57	43.46	43.46	2,266,823	-0.30(-0.70%)
Feb 02, 2022	43.77	43.77	43.69	43.77	1,133,051	+0.06(+0.14%)

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.