Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	43.31	43.33	43.23	43.33	571,123	+0.27(+0.62%)
Apr 27, 2023	43.17	43.17	43.05	43.06	500,934	-0.22(-0.51%)
Apr 26, 2023	43.44	43.46	43.20	43.28	483,234	-0.14(-0.33%)
Apr 25, 2023	43.28	43.44	43.28	43.43	588,399	+0.31(+0.71%)
Apr 24, 2023	43.01	43.14	43.01	43.12	369,885	+0.17(+0.40%)
Apr 21, 2023	43.17	43.17	42.89	42.95	496,812	-0.06(-0.14%)
Apr 20, 2023	42.95	43.03	42.94	43.01	827,130	+0.18(+0.42%)
Apr 19, 2023	42.80	42.83	42.71	42.83	685,753	-0.02(-0.04%)
Apr 18, 2023	42.83	42.90	42.80	42.85	568,708	+0.07(+0.15%)
Apr 17, 2023	42.92	42.96	42.77	42.78	744,625	-0.24(-0.55%)
Apr 14, 2023	43.13	43.13	42.97	43.02	653,158	-0.27(-0.62%)
Apr 13, 2023	43.42	43.46	43.23	43.29	912,302	+0.00(+0.00%)
Apr 12, 2023	43.40	43.40	43.16	43.29	785,824	+0.10(+0.22%)
Apr 11, 2023	43.19	43.21	43.10	43.19	697,966	+0.00(+0.00%)
Apr 10, 2023	43.26	43.26	42.95	43.19	699,036	-0.27(-0.62%)
Apr 06, 2023	43.58	43.60	43.46	43.46	1,090,232	-0.11(-0.24%)
Apr 05, 2023	43.48	43.67	43.47	43.57	715,621	+0.11(+0.24%)
Apr 04, 2023	43.13	43.50	43.08	43.46	1,014,774	+0.17(+0.40%)
Apr 03, 2023	43.04	43.30	42.95	43.29	1,378,639	+0.23(+0.53%)
Mar 31, 2023	43.00	43.16	42.90	43.06	515,392	+0.17(+0.40%)
Mar 30, 2023	42.80	42.94	42.80	42.89	881,094	+0.08(+0.18%)
Mar 29, 2023	42.72	42.85	42.63	42.81	374,435	+0.01(+0.02%)
Mar 28, 2023	42.83	42.86	42.73	42.80	372,517	-0.08(-0.18%)
Mar 27, 2023	42.96	43.00	42.76	42.88	416,818	-0.40(-0.93%)
Mar 24, 2023	43.41	43.43	43.18	43.28	622,255	+0.08(+0.19%)
Mar 23, 2023	43.04	43.24	43.00	43.20	614,960	+0.16(+0.38%)
Mar 22, 2023	42.67	43.11	42.59	43.04	781,924	+0.36(+0.85%)
Mar 21, 2023	42.77	42.81	42.63	42.67	1,308,803	-0.14(-0.34%)
Mar 20, 2023	42.94	42.96	42.73	42.82	697,830	-0.13(-0.31%)
Mar 17, 2023	42.71	43.03	42.71	42.95	409,431	+0.51(+1.21%)
Mar 16, 2023	42.77	42.89	42.34	42.44	388,823	-0.30(-0.71%)
Mar 15, 2023	42.79	42.97	42.57	42.74	721,335	+0.47(+1.10%)
Mar 14, 2023	42.55	42.55	42.13	42.27	520,009	-0.36(-0.85%)
Mar 13, 2023	42.05	42.95	42.05	42.64	434,330	+0.36(+0.86%)
Mar 10, 2023	42.11	42.36	42.09	42.27	421,709	+0.58(+1.39%)
Mar 09, 2023	41.64	41.79	41.56	41.69	341,775	+0.14(+0.34%)
Mar 08, 2023	41.66	41.78	41.51	41.55	235,662	-0.11(-0.27%)
Mar 07, 2023	41.81	41.87	41.60	41.66	282,397	-0.02(-0.05%)
Mar 06, 2023	41.87	41.87	41.65	41.68	419,059	-0.12(-0.30%)
Mar 03, 2023	41.69	41.82	41.58	41.81	386,537	+0.29(+0.69%)
Mar 02, 2023	41.30	41.54	41.29	41.52	810,125	-0.10(-0.25%)
Mar 01, 2023	41.85	41.85	41.61	41.63	781,437	-0.32(-0.77%)
Feb 28, 2023	41.84	41.96	41.79	41.95	860,762	+0.01(+0.02%)
Feb 27, 2023	42.00	42.06	41.91	41.94	1,077,766	+0.05(+0.13%)
Feb 24, 2023	41.89	41.96	41.82	41.89	368,324	-0.32(-0.76%)
Feb 23, 2023	42.06	42.21	42.05	42.21	257,395	+0.16(+0.39%)
Feb 22, 2023	42.10	42.14	41.99	42.05	503,672	+0.10(+0.25%)
Feb 21, 2023	42.05	42.15	41.91	41.94	860,472	-0.40(-0.95%)
Feb 17, 2023	42.20	42.38	42.14	42.34	316,187	+0.06(+0.14%)
Feb 16, 2023	42.28	42.37	42.23	42.28	702,975	-0.12(-0.29%)
Feb 15, 2023	42.45	42.50	42.37	42.41	964,891	-0.13(-0.31%)
Feb 14, 2023	42.65	42.68	42.42	42.54	1,025,449	-0.16(-0.38%)
Feb 13, 2023	42.61	42.72	42.57	42.70	810,377	+0.10(+0.23%)
Feb 10, 2023	42.80	42.81	42.59	42.60	356,241	-0.18(-0.41%)
Feb 09, 2023	43.08	43.08	42.75	42.78	715,772	-0.16(-0.38%)
Feb 08, 2023	42.90	42.94	42.80	42.94	704,305	+0.07(+0.16%)
Feb 07, 2023	42.92	43.05	42.84	42.87	791,652	-0.09(-0.20%)
Feb 06, 2023	42.99	43.03	42.92	42.96	429,312	-0.29(-0.68%)
Feb 03, 2023	43.34	43.37	43.19	43.25	572,225	-0.35(-0.81%)
Feb 02, 2023	43.72	43.75	43.59	43.60	1,043,601	+0.06(+0.13%)

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.