Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.38	42.80	41.77	42.03	239,824	-0.66(-1.55%)
Apr 28, 2022	42.35	42.84	41.52	42.69	171,369	+0.55(+1.31%)
Apr 27, 2022	42.89	42.97	41.71	42.14	357,753	-0.74(-1.73%)
Apr 26, 2022	43.64	43.64	42.87	42.88	264,934	-1.08(-2.46%)
Apr 25, 2022	43.25	44.03	42.52	43.96	257,176	+0.60(+1.38%)
Apr 22, 2022	43.63	43.76	43.03	43.36	271,726	-0.48(-1.09%)
Apr 21, 2022	44.45	44.48	43.57	43.84	283,302	-0.54(-1.22%)
Apr 20, 2022	45.22	45.37	44.12	44.38	332,239	-0.51(-1.14%)
Apr 19, 2022	44.83	45.15	44.71	44.89	392,045	+0.17(+0.38%)
Apr 18, 2022	44.40	45.07	44.13	44.72	180,240	+0.00(+0.00%)
Apr 14, 2022	44.90	45.21	44.61	44.72	194,941	+0.07(+0.16%)
Apr 13, 2022	44.54	44.92	44.22	44.65	207,806	+0.11(+0.25%)
Apr 12, 2022	44.85	45.35	44.40	44.54	241,210	-0.34(-0.76%)
Apr 11, 2022	44.58	45.39	43.86	44.88	208,940	+0.14(+0.31%)
Apr 08, 2022	44.50	45.14	44.45	44.74	214,729	+0.24(+0.54%)
Apr 07, 2022	44.95	45.31	44.26	44.50	241,677	-0.46(-1.02%)
Apr 06, 2022	44.19	45.13	44.19	44.96	323,770	+0.75(+1.70%)
Apr 05, 2022	44.19	44.92	44.15	44.21	205,595	-0.07(-0.16%)
Apr 04, 2022	45.22	45.63	44.19	44.28	301,590	-1.14(-2.51%)
Apr 01, 2022	45.33	45.70	44.54	45.42	235,883	+0.34(+0.75%)
Mar 31, 2022	45.22	45.89	44.97	45.08	278,358	-0.21(-0.46%)
Mar 30, 2022	45.63	46.10	45.18	45.29	257,622	-0.27(-0.59%)
Mar 29, 2022	45.70	46.14	44.97	45.56	392,181	-0.10(-0.22%)
Mar 28, 2022	45.13	45.78	44.85	45.66	219,593	+0.46(+1.02%)
Mar 25, 2022	44.61	45.26	44.60	45.20	176,122	+0.63(+1.41%)
Mar 24, 2022	44.63	44.99	44.12	44.57	167,477	+0.24(+0.54%)
Mar 23, 2022	44.76	45.08	43.94	44.33	218,782	-0.67(-1.49%)
Mar 22, 2022	45.48	46.08	44.85	45.00	171,291	-0.43(-0.95%)
Mar 21, 2022	45.26	45.77	44.67	45.43	182,099	+0.04(+0.09%)
Mar 18, 2022	45.14	45.49	44.69	45.39	384,557	+0.39(+0.87%)
Mar 17, 2022	44.57	45.10	44.21	45.00	313,939	+0.39(+0.87%)
Mar 16, 2022	44.27	44.81	43.82	44.61	213,388	+0.54(+1.23%)
Mar 15, 2022	44.10	44.47	43.45	44.07	193,369	+0.22(+0.50%)
Mar 14, 2022	43.38	44.19	43.34	43.85	185,111	+0.63(+1.46%)
Mar 11, 2022	43.92	43.92	43.04	43.22	118,461	-0.64(-1.46%)
Mar 10, 2022	43.86	44.30	43.53	43.86	141,896	-0.38(-0.86%)
Mar 09, 2022	43.92	44.81	43.87	44.24	156,766	+0.81(+1.87%)
Mar 08, 2022	44.60	44.60	43.35	43.43	323,794	-1.47(-3.27%)
Mar 07, 2022	45.13	45.20	44.06	44.90	217,254	-0.22(-0.49%)
Mar 04, 2022	44.18	45.17	43.92	45.12	224,170	+0.53(+1.19%)
Mar 03, 2022	44.15	45.53	43.76	44.59	176,526	+0.77(+1.76%)
Mar 02, 2022	44.90	45.99	43.71	43.82	236,135	-1.23(-2.73%)
Mar 01, 2022	43.66	45.95	42.28	45.05	364,626	+0.42(+0.94%)
Feb 28, 2022	45.59	46.12	44.47	44.63	235,046	-1.43(-3.10%)
Feb 25, 2022	45.29	46.41	45.71	46.06	202,637	+0.81(+1.79%)
Feb 24, 2022	44.15	45.32	42.95	45.25	255,377	+0.06(+0.13%)
Feb 23, 2022	46.11	46.27	45.16	45.19	176,520	-0.83(-1.80%)
Feb 22, 2022	46.12	46.48	45.79	46.02	112,585	-0.32(-0.69%)
Feb 18, 2022				46.34	0	+0.03(+0.06%)
Feb 17, 2022	47.62	47.62	45.49	46.31	148,175	-0.07(-0.15%)
Feb 16, 2022	46.34	46.70	45.91	46.38	96,756	-0.01(-0.02%)
Feb 15, 2022	46.09	46.65	46.09	46.39	122,996	+0.51(+1.11%)
Feb 14, 2022	45.41	45.99	45.35	45.88	169,820	+0.46(+1.01%)
Feb 11, 2022	45.77	46.29	45.12	45.42	178,077	-0.43(-0.94%)
Feb 10, 2022	45.91	46.90	45.41	45.85	237,645	-0.32(-0.69%)
Feb 09, 2022	46.54	47.05	46.02	46.17	183,314	-0.19(-0.41%)
Feb 08, 2022	46.02	46.86	46.00	46.36	192,777	+0.61(+1.33%)
Feb 07, 2022	45.50	46.43	44.69	45.75	190,292	+0.42(+0.93%)
Feb 04, 2022	45.58	45.59	44.83	45.33	232,448	-0.15(-0.33%)
Feb 03, 2022	46.17		45.43	45.48	152,160	-0.92(-1.98%)
Feb 02, 2022	46.99	47.10	46.24	46.40	280,354	-0.46(-0.98%)

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.