Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.73	41.94	41.14	41.38	190,801	-0.52(-1.24%)
Apr 28, 2022	41.87	42.17	41.34	41.90	128,682	+0.19(+0.46%)
Apr 27, 2022	41.60	42.36	41.31	41.71	137,913	+0.08(+0.19%)
Apr 26, 2022	42.42	42.88	41.62	41.63	160,415	-1.26(-2.94%)
Apr 25, 2022	41.51	42.94	40.80	42.89	142,423	+1.10(+2.63%)
Apr 22, 2022	42.19	42.78	41.70	41.79	142,680	-0.42(-1.00%)
Apr 21, 2022	42.81	43.25	42.13	42.21	107,583	-0.28(-0.66%)
Apr 20, 2022	42.90	43.69	42.37	42.49	129,900	-0.02(-0.05%)
Apr 19, 2022	41.73	42.60	41.73	42.51	124,044	+0.76(+1.82%)
Apr 18, 2022	42.25	42.71	41.55	41.75	127,267	-0.73(-1.72%)
Apr 14, 2022	42.22	43.21	42.22	42.48	140,539	+0.59(+1.41%)
Apr 13, 2022	42.25	42.44	41.45	41.89	138,230	-0.20(-0.48%)
Apr 12, 2022	41.43	42.61	41.40	42.09	136,405	+0.91(+2.21%)
Apr 11, 2022	40.89	41.82	40.89	41.18	118,156	-0.02(-0.05%)
Apr 08, 2022	41.93	42.15	41.17	41.20	146,081	-0.66(-1.58%)
Apr 07, 2022	41.64	42.13	41.13	41.86	188,378	+0.35(+0.84%)
Apr 06, 2022	41.11	42.11	40.93	41.51	185,273	+0.11(+0.27%)
Apr 05, 2022	42.19	42.32	41.37	41.40	163,027	-0.68(-1.62%)
Apr 04, 2022	41.67	42.15	41.03	42.08	117,571	+0.42(+1.01%)
Apr 01, 2022	40.88	41.77	40.22	41.66	145,253	+0.88(+2.16%)
Mar 31, 2022	41.65	42.48	40.73	40.78	141,346	-0.98(-2.35%)
Mar 30, 2022	42.25	42.39	41.39	41.76	111,378	-0.52(-1.23%)
Mar 29, 2022	41.45	42.51	41.45	42.28	186,861	+1.07(+2.60%)
Mar 28, 2022	41.64	41.64	40.74	41.21	143,313	-0.34(-0.82%)
Mar 25, 2022	41.51	42.11	41.24	41.55	120,695	+0.10(+0.24%)
Mar 24, 2022	41.46	42.70	40.66	41.45	129,262	-0.05(-0.12%)
Mar 23, 2022	42.18	42.33	41.36	41.50	87,076	-0.94(-2.21%)
Mar 22, 2022	42.94	44.53	42.09	42.44	111,555	-0.36(-0.84%)
Mar 21, 2022	43.54	44.12	42.62	42.80	141,159	-0.78(-1.79%)
Mar 18, 2022	42.88	43.64	42.14	43.58	576,004	+0.70(+1.63%)
Mar 17, 2022	41.45	43.00	41.41	42.88	145,326	+1.00(+2.39%)
Mar 16, 2022	41.56	41.93	41.15	41.88	191,262	+0.53(+1.28%)
Mar 15, 2022	40.88	41.38	40.60	41.35	133,202	+0.79(+1.95%)
Mar 14, 2022	40.38	40.92	39.84	40.56	133,928	+0.36(+0.90%)
Mar 11, 2022	41.24	41.24	39.95	40.20	152,340	-0.75(-1.83%)
Mar 10, 2022	41.19	41.60	40.39	40.95	143,839	-0.87(-2.08%)
Mar 09, 2022	42.00	42.52	41.70	41.82	142,627	+0.39(+0.94%)
Mar 08, 2022	43.29	43.29	41.30	41.43	146,213	-1.81(-4.19%)
Mar 07, 2022	43.22	43.81	42.73	43.24	147,144	-0.13(-0.30%)
Mar 04, 2022	42.91	43.43	42.50	43.37	133,609	+0.13(+0.30%)
Mar 03, 2022	43.86	44.00	42.80	43.24	538,736	-0.49(-1.12%)
Mar 02, 2022	42.95	43.81	42.95	43.73	98,252	+1.05(+2.46%)
Mar 01, 2022	43.86	44.31	42.50	42.68	183,000	-1.36(-3.09%)
Feb 28, 2022	43.15	44.11	42.87	44.04	208,103	+0.44(+1.01%)
Feb 25, 2022	42.20	43.64	42.47	43.60	160,355	+1.33(+3.15%)
Feb 24, 2022	41.59	42.35	40.09	42.27	251,882	+0.15(+0.36%)
Feb 23, 2022	42.72	42.76	41.92	42.12	132,466	-0.25(-0.59%)
Feb 22, 2022	43.45	43.82	42.16	42.37	188,915	-1.52(-3.46%)
Feb 18, 2022				43.89	0	+0.65(+1.50%)
Feb 17, 2022	42.27	43.31	41.98	43.24	164,004	+0.71(+1.67%)
Feb 16, 2022	42.09	42.88	41.45	42.53	243,931	+0.22(+0.52%)
Feb 15, 2022	41.94	42.66	41.73	42.31	114,203	+0.59(+1.41%)
Feb 14, 2022	42.01	43.33	41.11	41.72	178,585	-0.15(-0.36%)
Feb 11, 2022	41.21	42.12	40.76	41.87	216,418	+0.75(+1.82%)
Feb 10, 2022	40.97	41.73	40.88	41.12	236,055	-0.53(-1.27%)
Feb 09, 2022	42.34	42.46	41.44	41.65	159,544	-0.27(-0.64%)
Feb 08, 2022	41.16	42.10	40.72	41.92	150,721	+0.84(+2.04%)
Feb 07, 2022	41.79	42.23	41.01	41.08	173,768	-0.76(-1.82%)
Feb 04, 2022	43.52	43.93	41.38	41.84	381,452	-1.74(-3.99%)
Feb 03, 2022	44.36		43.37	43.58	313,496	-0.07(-0.16%)
Feb 02, 2022	43.76	44.71	43.12	43.65	220,297	-0.21(-0.48%)

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.