Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	42.31	42.39	42.25	42.27	19,449	-0.21(-0.49%)
Apr 29, 2024	42.43	42.51	42.41	42.48	35,822	+0.17(+0.41%)
Apr 26, 2024	42.29	42.39	42.28	42.31	31,829	+0.13(+0.30%)
Apr 25, 2024	42.09	42.22	42.07	42.18	236,698	-0.18(-0.44%)
Apr 24, 2024	42.38	42.38	42.30	42.37	241,396	-0.14(-0.33%)
Apr 23, 2024	42.37	42.58	42.37	42.51	4,660	+0.06(+0.15%)
Apr 22, 2024	42.38	42.45	42.37	42.44	11,774	-0.02(-0.05%)
Apr 19, 2024	42.50	42.50	42.41	42.46	4,281	+0.08(+0.19%)
Apr 18, 2024	42.50	42.50	42.33	42.38	12,743	-0.16(-0.37%)
Apr 17, 2024	42.40	42.55	42.34	42.54	12,509	+0.29(+0.68%)
Apr 16, 2024	42.20	42.31	42.16	42.25	30,183	-0.16(-0.38%)
Apr 15, 2024	42.43	42.43	42.29	42.41	37,201	-0.33(-0.77%)
Apr 12, 2024	42.78	42.85	42.74	42.74	9,631	+0.18(+0.42%)
Apr 11, 2024	42.64	42.66	42.51	42.56	13,279	-0.08(-0.19%)
Apr 10, 2024	42.85	42.87	42.56	42.64	23,694	-0.60(-1.39%)
Apr 09, 2024	43.19	43.27	43.18	43.24	15,195	+0.19(+0.44%)
Apr 08, 2024	43.04	43.09	42.97	43.05	56,005	-0.08(-0.19%)
Apr 05, 2024	43.18	43.32	43.13	43.13	11,808	-0.33(-0.76%)
Apr 04, 2024	43.37	43.46	43.28	43.46	17,228	+0.20(+0.46%)
Apr 03, 2024	43.04	43.26	43.02	43.26	21,053	+0.01(+0.02%)
Apr 02, 2024	43.14	43.25	43.10	43.25	30,470	-0.08(-0.18%)
Apr 01, 2024	43.56	43.56	43.32	43.33	27,346	-0.44(-1.00%)
Mar 28, 2024	43.73	43.83	43.70	43.77	11,850	-0.04(-0.10%)
Mar 27, 2024	43.69	43.83	43.69	43.81	13,194	+0.18(+0.42%)
Mar 26, 2024	43.55	43.64	43.52	43.63	21,075	+0.05(+0.11%)
Mar 25, 2024	43.66	43.66	43.56	43.58	106,181	-0.12(-0.27%)
Mar 22, 2024	43.73	43.73	43.67	43.70	3,906	+0.23(+0.52%)
Mar 21, 2024	43.53	43.53	43.44	43.47	6,940	+0.00(+0.01%)
Mar 20, 2024	43.43	43.49	43.36	43.47	15,351	+0.10(+0.22%)
Mar 19, 2024	43.32	43.40	43.32	43.37	8,917	+0.13(+0.30%)
Mar 18, 2024	43.30	43.30	43.21	43.24	6,646	-0.08(-0.18%)
Mar 15, 2024	43.33	43.36	43.30	43.32	5,322	-0.06(-0.14%)
Mar 14, 2024	43.55	43.55	43.37	43.38	31,972	-0.35(-0.80%)
Mar 13, 2024	43.76	43.78	43.71	43.73	12,033	-0.10(-0.23%)
Mar 12, 2024	43.84	43.90	43.81	43.83	10,039	-0.22(-0.50%)
Mar 11, 2024	44.12	44.12	44.03	44.05	13,010	-0.04(-0.09%)
Mar 08, 2024	44.12	44.14	44.06	44.09	7,281	+0.02(+0.05%)
Mar 07, 2024	44.09	44.09	43.96	44.06	15,190	+0.07(+0.15%)
Mar 06, 2024	43.95	44.09	43.95	44.00	23,601	+0.12(+0.27%)
Mar 05, 2024	43.84	43.90	43.80	43.88	15,649	+0.29(+0.67%)
Mar 04, 2024	43.54	43.62	43.53	43.59	12,384	-0.10(-0.23%)
Mar 01, 2024	43.41	43.72	43.32	43.69	21,544	+0.19(+0.43%)
Feb 29, 2024	43.51	43.56	43.46	43.50	6,180	+0.12(+0.27%)
Feb 28, 2024	43.29	43.40	43.27	43.38	18,159	+0.14(+0.32%)
Feb 27, 2024	43.29	43.33	43.22	43.24	14,224	-0.09(-0.21%)
Feb 26, 2024	43.40	43.43	43.25	43.33	82,592	-0.09(-0.22%)
Feb 23, 2024	43.19	43.45	43.19	43.42	10,149	+0.25(+0.57%)
Feb 22, 2024	43.17	43.27	43.11	43.18	14,919	+0.02(+0.04%)
Feb 21, 2024	43.34	43.39	43.15	43.16	17,270	-0.17(-0.39%)
Feb 20, 2024	43.33	43.44	43.31	43.33	20,069	+0.09(+0.21%)
Feb 16, 2024	43.16	43.27	43.16	43.24	18,396	-0.21(-0.48%)
Feb 15, 2024	43.55	43.59	43.40	43.45	12,221	+0.13(+0.30%)
Feb 14, 2024	43.19	43.38	43.19	43.32	19,204	+0.16(+0.37%)
Feb 13, 2024	43.33	43.36	43.14	43.16	26,860	-0.49(-1.11%)
Feb 12, 2024	43.61	43.70	43.57	43.65	8,319	+0.03(+0.08%)
Feb 09, 2024	43.59	43.64	43.58	43.61	42,547	-0.08(-0.19%)
Feb 08, 2024	43.72	43.76	43.66	43.70	15,877	-0.14(-0.32%)
Feb 07, 2024	43.86	44.01	43.84	43.84	18,199	-0.11(-0.25%)
Feb 06, 2024	43.73	43.97	43.73	43.94	12,858	+0.28(+0.63%)
Feb 05, 2024	43.84	43.84	43.65	43.67	10,576	-0.49(-1.11%)
Feb 02, 2024	44.19	44.29	44.05	44.16	18,975	-0.56(-1.26%)

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.