Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.56	41.61	41.41	41.41	3,898	-0.40(-0.97%)
Apr 28, 2022	41.67	41.86	41.61	41.81	2,737	+0.18(+0.43%)
Apr 27, 2022	41.87	41.87	41.63	41.63	2,161	-0.17(-0.41%)
Apr 26, 2022	41.84	41.87	41.80	41.80	3,315	-0.13(-0.31%)
Apr 25, 2022	41.75	41.94	41.75	41.94	15,711	+0.24(+0.58%)
Apr 22, 2022	41.77	41.77	41.56	41.70	2,196	-0.18(-0.44%)
Apr 21, 2022	42.15	42.15	41.86	41.88	4,005	-0.24(-0.57%)
Apr 20, 2022	42.10	42.15	42.07	42.12	2,296	+0.11(+0.25%)
Apr 19, 2022	41.96	42.04	41.96	42.01	5,046	-0.04(-0.09%)
Apr 18, 2022	42.07	42.13	42.01	42.05	7,032	-0.05(-0.13%)
Apr 14, 2022	42.32	42.32	42.00	42.10	48,172	-0.21(-0.51%)
Apr 13, 2022	42.19	42.32	42.19	42.32	10,638	+0.20(+0.48%)
Apr 12, 2022	42.19	42.24	41.98	42.11	272,974	+0.30(+0.72%)
Apr 11, 2022	41.94	41.98	41.81	41.81	4,032	-0.26(-0.62%)
Apr 08, 2022	42.18	42.20	42.07	42.07	4,339	-0.24(-0.56%)
Apr 07, 2022	42.40	42.44	42.31	42.31	3,216	-0.08(-0.18%)
Apr 06, 2022	42.38	42.44	42.38	42.39	6,229	-0.28(-0.65%)
Apr 05, 2022	43.00	43.00	42.66	42.66	2,685	-0.47(-1.08%)
Apr 04, 2022	42.90	43.13	42.89	43.13	170,906	+0.24(+0.56%)
Apr 01, 2022	42.80	42.89	42.79	42.89	16,817	-0.03(-0.07%)
Mar 31, 2022	43.06	43.06	42.91	42.92	7,025	-0.10(-0.23%)
Mar 30, 2022	43.04	43.19	42.99	43.02	289,699	-0.06(-0.15%)
Mar 29, 2022	42.85	43.09	42.85	43.09	3,102	+0.40(+0.93%)
Mar 28, 2022	42.52	42.69	42.50	42.69	906	+0.18(+0.43%)
Mar 25, 2022	42.74	42.74	42.49	42.51	12,926	-0.22(-0.52%)
Mar 24, 2022	42.63	42.73	42.61	42.73	4,569	+0.03(+0.07%)
Mar 23, 2022	42.68	42.76	42.67	42.70	3,544	-0.10(-0.23%)
Mar 22, 2022	42.59	42.79	42.59	42.79	2,943	+0.12(+0.29%)
Mar 21, 2022	42.95	42.95	42.67	42.67	2,857	-0.40(-0.94%)
Mar 18, 2022	42.86	43.07	42.85	43.07	11,784	+0.13(+0.30%)
Mar 17, 2022	42.74	42.95	42.74	42.95	4,190	+0.24(+0.57%)
Mar 16, 2022	42.40	42.70	42.39	42.70	12,992	+0.45(+1.08%)
Mar 15, 2022	42.12	42.25	42.12	42.25	4,120	+0.25(+0.60%)
Mar 14, 2022	42.30	42.36	41.98	42.00	338,267	-0.42(-0.99%)
Mar 11, 2022	42.66	42.66	42.42	42.42	3,471	-0.26(-0.60%)
Mar 10, 2022	42.74	42.74	42.64	42.68	1,651	-0.28(-0.64%)
Mar 09, 2022	42.81	42.97	42.81	42.95	3,943	+0.27(+0.63%)
Mar 08, 2022	42.78	42.82	42.68	42.69	2,092	-0.01(-0.01%)
Mar 07, 2022	43.00	43.00	42.69	42.69	4,779	-0.44(-1.01%)
Mar 04, 2022	43.24	43.27	43.13	43.13	22,911	-0.18(-0.42%)
Mar 03, 2022	43.39	43.43	43.31	43.31	4,527	-0.03(-0.06%)
Mar 02, 2022	43.25	43.34	43.23	43.34	3,645	+0.01(+0.03%)
Mar 01, 2022	43.39	43.43	43.22	43.32	325,455	-0.11(-0.26%)
Feb 28, 2022	43.31	43.45	43.31	43.44	198,646	-0.02(-0.06%)
Feb 25, 2022	43.36	43.48	43.46	43.46	681	+0.23(+0.54%)
Feb 24, 2022	42.89	43.23	42.89	43.23	8,231	+0.14(+0.32%)
Feb 23, 2022	43.11	43.20	43.09	43.09	2,157	-0.02(-0.04%)
Feb 22, 2022	43.15	43.16	43.09	43.10	2,168	-0.08(-0.20%)
Feb 18, 2022				43.19	0	+0.06(+0.15%)
Feb 17, 2022	43.17	43.17	43.12	43.12	1,884	-0.13(-0.30%)
Feb 16, 2022	43.04	43.25	43.04	43.25	1,975	+0.19(+0.43%)
Feb 15, 2022	43.07	43.07	43.03	43.07	1,431	+0.03(+0.06%)
Feb 14, 2022	43.04	43.06	42.96	43.04	5,885	-0.01(-0.02%)
Feb 11, 2022	43.26	43.26	43.01	43.05	6,613	-0.16(-0.38%)
Feb 10, 2022	43.47	43.49	43.21	43.21	14,489	-0.42(-0.97%)
Feb 09, 2022	43.58	43.67	43.53	43.64	8,169	+0.16(+0.37%)
Feb 08, 2022	43.56	43.58	43.47	43.47	911	-0.02(-0.04%)
Feb 07, 2022	43.52	43.53	43.49	43.49	1,127,487	-0.02(-0.05%)
Feb 04, 2022	43.46	43.59	43.40	43.51	1,129,678	-0.15(-0.34%)
Feb 03, 2022	43.75	43.77	43.66	43.66	2,256,334	-0.31(-0.70%)
Feb 02, 2022	43.97	43.97	43.89	43.97	1,127,808	+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.