Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.79	44.66	41.26	42.33	411,296	-2.55(-5.68%)
Apr 28, 2022	44.24	45.98	42.80	44.87	178,730	+1.29(+2.97%)
Apr 27, 2022	43.73	44.16	42.89	43.58	195,003	+0.08(+0.18%)
Apr 26, 2022	44.32	44.38	43.44	43.50	155,668	-1.37(-3.06%)
Apr 25, 2022	43.16	45.08	43.16	44.87	176,034	+1.51(+3.48%)
Apr 22, 2022	45.78	46.04	43.21	43.37	156,151	-2.80(-6.07%)
Apr 21, 2022	46.86	46.94	46.05	46.17	142,522	-0.41(-0.88%)
Apr 20, 2022	46.44	46.91	46.24	46.58	116,577	+0.69(+1.49%)
Apr 19, 2022	44.87	46.85	44.87	45.89	177,142	+1.01(+2.25%)
Apr 18, 2022	45.31	45.95	44.37	44.88	355,123	-0.68(-1.48%)
Apr 14, 2022	46.20	46.49	44.96	45.56	92,712	-0.43(-0.94%)
Apr 13, 2022	46.37	46.37	45.64	45.99	144,100	-0.34(-0.74%)
Apr 12, 2022	45.03	46.86	45.03	46.33	209,465	+1.64(+3.66%)
Apr 11, 2022	45.51	45.79	44.61	44.70	176,542	-0.87(-1.91%)
Apr 08, 2022	45.71	46.30	45.05	45.57	176,574	-0.53(-1.15%)
Apr 07, 2022	46.06	46.57	45.45	46.10	151,948	+0.28(+0.62%)
Apr 06, 2022	46.03	46.23	44.52	45.81	187,720	-0.56(-1.20%)
Apr 05, 2022	46.64	47.09	46.32	46.37	166,014	-0.24(-0.53%)
Apr 04, 2022	46.87	47.18	46.06	46.62	189,094	-0.25(-0.54%)
Apr 01, 2022	45.45	47.10	45.45	46.87	141,024	+1.35(+2.97%)
Mar 31, 2022	45.39	45.95	44.88	45.52	116,886	+0.09(+0.19%)
Mar 30, 2022	45.03	46.08	44.28	45.43	71,219	+0.09(+0.19%)
Mar 29, 2022	44.22	45.59	44.22	45.34	181,375	+1.80(+4.14%)
Mar 28, 2022	44.06	44.54	43.38	43.54	69,804	-0.62(-1.40%)
Mar 25, 2022	43.97	44.39	43.72	44.16	66,055	+0.28(+0.65%)
Mar 24, 2022	43.44	43.95	42.50	43.87	123,135	+0.32(+0.74%)
Mar 23, 2022	44.01	44.39	42.39	43.55	114,397	-0.87(-1.96%)
Mar 22, 2022	43.56	44.50	43.56	44.42	148,430	+1.22(+2.83%)
Mar 21, 2022	45.03	45.24	42.75	43.20	153,429	-1.79(-3.98%)
Mar 18, 2022	44.06	45.30	43.66	44.99	308,918	+1.07(+2.43%)
Mar 17, 2022	42.38	44.39	42.38	43.92	79,805	+1.09(+2.54%)
Mar 16, 2022	41.30	43.03	41.30	42.84	105,173	+1.76(+4.29%)
Mar 15, 2022	41.33	41.62	40.45	41.07	149,274	+0.05(+0.12%)
Mar 14, 2022	41.55	42.50	40.81	41.02	130,274	-0.50(-1.20%)
Mar 11, 2022	43.88	43.88	41.43	41.52	102,357	-1.94(-4.46%)
Mar 10, 2022	43.90	44.12	42.99	43.46	94,826	-1.10(-2.46%)
Mar 09, 2022	45.28	45.31	43.75	44.56	84,321	-0.08(-0.18%)
Mar 08, 2022	45.34	45.34	43.68	44.64	125,174	-0.73(-1.62%)
Mar 07, 2022	47.38	47.54	45.20	45.37	127,618	-1.96(-4.15%)
Mar 04, 2022	46.74	47.86	44.51	47.34	90,705	+0.44(+0.94%)
Mar 03, 2022	47.17	47.49	46.65	46.90	70,320	-0.14(-0.29%)
Mar 02, 2022	46.91	47.53	46.31	47.03	123,108	+0.40(+0.86%)
Mar 01, 2022	46.37	46.79	46.08	46.63	118,412	+0.25(+0.55%)
Feb 28, 2022	45.16	46.52	44.57	46.38	186,488	+0.97(+2.13%)
Feb 25, 2022	42.70	45.92	44.48	45.41	101,789	+0.60(+1.33%)
Feb 24, 2022	41.80	44.90	41.74	44.82	209,983	+2.07(+4.85%)
Feb 23, 2022	42.73	43.06	42.28	42.75	119,748	+0.37(+0.88%)
Feb 22, 2022	40.93	42.81	40.93	42.37	109,916	+1.07(+2.60%)
Feb 18, 2022				41.30	0	-0.12(-0.28%)
Feb 17, 2022	42.50	42.82	41.31	41.42	50,745	-1.53(-3.57%)
Feb 16, 2022	42.12	42.97	41.51	42.95	49,421	+0.58(+1.36%)
Feb 15, 2022	42.36	43.10	42.11	42.37	73,832	+0.47(+1.12%)
Feb 14, 2022	42.02	42.63	41.54	41.91	75,445	-0.01(-0.02%)
Feb 11, 2022	41.16	42.02	41.07	41.92	109,209	+0.76(+1.85%)
Feb 10, 2022	41.07	42.09	40.89	41.15	58,636	-0.74(-1.77%)
Feb 09, 2022	42.72	44.63	41.64	41.90	78,757	-0.55(-1.29%)
Feb 08, 2022	40.97	42.71	40.97	42.44	65,994	+1.47(+3.58%)
Feb 07, 2022	41.01	41.81	40.65	40.98	72,547	-0.11(-0.26%)
Feb 04, 2022	40.23	41.33	39.63	41.08	108,513	+0.81(+2.01%)
Feb 03, 2022	40.84	41.20	40.05	40.27	88,213	-0.89(-2.16%)
Feb 02, 2022	41.67	41.67	40.68	41.16	91,205	-0.50(-1.20%)

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.