Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	42.75	42.78	42.74	42.76	2,253	+0.15(+0.36%)
Apr 27, 2023	42.51	42.69	42.51	42.61	4,641	+0.13(+0.30%)
Apr 26, 2023	42.61	42.61	42.48	42.48	2,546	-0.14(-0.33%)
Apr 25, 2023	42.69	42.69	42.63	42.63	1,296	-0.05(-0.12%)
Apr 24, 2023	42.61	42.68	42.60	42.68	1,837	+0.12(+0.28%)
Apr 21, 2023	42.44	42.57	42.44	42.56	2,891	+0.07(+0.17%)
Apr 20, 2023	42.47	42.51	42.46	42.49	3,912	-0.03(-0.07%)
Apr 19, 2023	42.53	42.56	42.51	42.51	1,895	-0.14(-0.33%)
Apr 18, 2023	42.59	42.65	42.59	42.65	1,550	+0.03(+0.07%)
Apr 17, 2023	42.69	42.69	42.52	42.62	4,295	-0.13(-0.31%)
Apr 14, 2023	42.90	42.90	42.69	42.76	16,736	-0.10(-0.24%)
Apr 13, 2023	42.91	42.93	42.86	42.86	3,874	+0.18(+0.41%)
Apr 12, 2023	42.81	42.81	42.62	42.68	3,101	-0.00(-0.00%)
Apr 11, 2023	42.60	42.71	42.56	42.68	5,238	+0.10(+0.23%)
Apr 10, 2023	42.43	42.58	42.43	42.58	12,573	-0.05(-0.12%)
Apr 06, 2023	42.43	42.67	42.38	42.63	5,013	+0.22(+0.51%)
Apr 05, 2023	42.58	42.64	42.41	42.41	3,211	-0.18(-0.42%)
Apr 04, 2023	42.77	42.77	42.59	42.60	4,803	-0.17(-0.40%)
Apr 03, 2023	42.79	42.79	42.70	42.77	1,466	-0.03(-0.07%)
Mar 31, 2023	42.47	42.80	42.47	42.80	3,984	+0.40(+0.94%)
Mar 30, 2023	42.20	42.40	42.15	42.40	8,814	+0.23(+0.54%)
Mar 29, 2023	41.97	42.17	41.96	42.17	4,792	+0.43(+1.02%)
Mar 28, 2023	41.67	41.74	41.67	41.74	2,305	+0.01(+0.02%)
Mar 27, 2023	41.86	41.86	41.73	41.73	3,013	-0.07(-0.16%)
Mar 24, 2023	41.73	41.83	41.73	41.80	1,959	-0.01(-0.02%)
Mar 23, 2023	42.01	42.04	41.77	41.81	3,467	-0.12(-0.27%)
Mar 22, 2023	41.85	42.10	41.79	41.92	2,067	+0.05(+0.12%)
Mar 21, 2023	41.71	41.87	41.69	41.87	2,426	+0.39(+0.94%)
Mar 20, 2023	41.57	41.57	41.45	41.48	5,007	-0.03(-0.06%)
Mar 17, 2023	41.56	41.58	41.50	41.51	8,169	-0.18(-0.43%)
Mar 16, 2023	41.35	41.69	41.35	41.69	6,917	+0.32(+0.77%)
Mar 15, 2023	41.19	41.37	41.14	41.37	4,567	-0.06(-0.14%)
Mar 14, 2023	41.37	41.50	41.37	41.43	95,694	+0.30(+0.72%)
Mar 13, 2023	41.00	41.47	41.00	41.13	2,764	-0.03(-0.07%)
Mar 10, 2023	41.25	41.30	41.14	41.16	1,712	+0.07(+0.18%)
Mar 09, 2023	41.30	41.46	41.06	41.09	6,316	-0.17(-0.41%)
Mar 08, 2023	41.45	41.46	41.20	41.26	5,108	-0.19(-0.46%)
Mar 07, 2023	41.66	41.66	41.45	41.45	2,150,553	-0.22(-0.53%)
Mar 06, 2023	41.81	41.81	41.66	41.67	3,385	-0.01(-0.03%)
Mar 03, 2023	41.46	41.71	41.46	41.68	8,658	+0.40(+0.98%)
Mar 02, 2023	41.12	41.32	41.12	41.27	6,709	+0.00(+0.00%)
Mar 01, 2023	41.34	41.45	41.20	41.27	19,482	-0.11(-0.28%)
Feb 28, 2023	41.36	41.43	41.35	41.39	11,730	-0.05(-0.12%)
Feb 27, 2023	41.42	41.49	41.37	41.44	3,947	+0.18(+0.43%)
Feb 24, 2023	41.27	41.31	41.25	41.26	3,876	-0.22(-0.53%)
Feb 23, 2023	41.29	41.52	41.28	41.48	3,092	+0.34(+0.83%)
Feb 22, 2023	41.06	41.24	41.06	41.14	10,719	+0.29(+0.72%)
Feb 21, 2023	40.94	41.02	40.81	40.84	4,550	-0.57(-1.39%)
Feb 17, 2023	41.07	41.42	41.07	41.42	5,121	+0.17(+0.42%)
Feb 16, 2023	41.34	41.41	41.24	41.24	3,454	-0.35(-0.84%)
Feb 15, 2023	41.50	41.60	41.44	41.60	7,791	-0.04(-0.09%)
Feb 14, 2023	41.52	41.72	41.46	41.63	10,837	-0.01(-0.03%)
Feb 13, 2023	41.55	41.72	41.35	41.65	442,684	+0.06(+0.16%)
Feb 10, 2023	41.74	41.78	41.57	41.58	7,999	-0.30(-0.72%)
Feb 09, 2023	42.21	42.21	41.87	41.88	8,839	-0.25(-0.58%)
Feb 08, 2023	42.22	42.25	42.08	42.13	9,639	-0.16(-0.37%)
Feb 07, 2023	42.14	42.34	42.11	42.29	11,196	+0.09(+0.21%)
Feb 06, 2023	42.22	42.22	42.16	42.20	6,775	-0.23(-0.54%)
Feb 03, 2023	42.50	42.63	42.42	42.42	1,461,694	-0.41(-0.95%)
Feb 02, 2023	42.80	42.92	42.80	42.83	9,953	+0.17(+0.39%)

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.