Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.66	46.10	44.58	45.36	15,300	-0.46(-0.99%)
Apr 28, 2022	45.29	45.87	45.26	45.81	4,749	+0.78(+1.73%)
Apr 27, 2022	44.57	45.21	44.35	45.03	24,716	-0.09(-0.20%)
Apr 26, 2022	46.51	46.78	45.11	45.13	25,599	-1.59(-3.40%)
Apr 25, 2022	46.30	46.72	46.11	46.72	10,652	-0.13(-0.28%)
Apr 22, 2022	47.23	47.85	45.90	46.85	45,817	-0.49(-1.03%)
Apr 21, 2022	48.23	48.41	47.34	47.34	8,870	-0.16(-0.34%)
Apr 20, 2022	47.14	47.77	44.96	47.50	11,998	+0.75(+1.61%)
Apr 19, 2022	45.89	46.88	45.69	46.75	20,687	+0.48(+1.04%)
Apr 18, 2022	46.18	46.57	45.46	46.27	15,642	-0.19(-0.42%)
Apr 14, 2022	45.01	46.86	45.01	46.46	15,826	+0.03(+0.07%)
Apr 13, 2022	45.57	46.44	45.39	46.43	25,095	+0.78(+1.70%)
Apr 12, 2022	46.22	46.58	45.55	45.65	13,995	-0.56(-1.22%)
Apr 11, 2022	46.97	46.99	46.16	46.22	5,619	-0.05(-0.11%)
Apr 08, 2022	46.51	46.51	46.16	46.27	9,576	+0.04(+0.08%)
Apr 07, 2022	46.01	46.23	46.01	46.23	2,366	+0.48(+1.05%)
Apr 06, 2022	45.94	46.13	45.06	45.75	4,801	-0.95(-2.03%)
Apr 05, 2022	46.80	46.99	46.70	46.70	2,713	-0.98(-2.05%)
Apr 04, 2022	47.45	47.80	47.45	47.68	3,150	+0.46(+0.97%)
Apr 01, 2022	47.12	47.39	47.05	47.22	2,642	+0.50(+1.07%)
Mar 31, 2022	47.29	47.46	46.72	46.72	4,455	-0.78(-1.65%)
Mar 30, 2022	48.36	48.36	47.49	47.50	3,117	-1.70(-3.46%)
Mar 29, 2022	48.50	49.32	48.43	49.20	5,585	+1.97(+4.16%)
Mar 28, 2022	47.29	47.29	46.92	47.24	4,428	+0.02(+0.04%)
Mar 25, 2022	47.34	47.38	46.99	47.22	2,653	+0.19(+0.40%)
Mar 24, 2022	46.95	47.24	46.89	47.03	3,451	+0.00(+0.00%)
Mar 23, 2022	47.47	47.47	47.03	47.03	2,911	-1.41(-2.91%)
Mar 22, 2022	48.45	48.45	48.37	48.44	1,748	+0.22(+0.45%)
Mar 21, 2022	48.54	48.65	48.16	48.22	5,146	-0.94(-1.91%)
Mar 18, 2022	48.20	49.16	48.20	49.16	2,653	+0.61(+1.25%)
Mar 17, 2022	47.89	48.80	47.64	48.56	4,452	+0.65(+1.36%)
Mar 16, 2022	46.80	48.26	46.77	47.90	7,404	+2.10(+4.60%)
Mar 15, 2022	45.88	46.04	45.25	45.80	15,904	+0.20(+0.45%)
Mar 14, 2022	45.99	46.44	45.41	45.60	4,646	+0.62(+1.39%)
Mar 11, 2022	46.03	46.03	44.16	44.97	14,895	+0.35(+0.79%)
Mar 10, 2022	44.95	45.18	44.47	44.62	4,668	-0.60(-1.34%)
Mar 09, 2022	44.95	45.56	44.58	45.22	5,808	+2.61(+6.12%)
Mar 08, 2022	42.86	43.67	42.11	42.61	10,107	+0.29(+0.68%)
Mar 07, 2022	44.06	44.06	42.11	42.32	16,905	-1.82(-4.13%)
Mar 04, 2022	44.45	44.45	44.04	44.15	2,241	-2.64(-5.64%)
Mar 03, 2022	46.96	46.96	46.79	46.79	2,027	-1.78(-3.67%)
Mar 02, 2022	48.10	48.78	48.10	48.57	3,868	+0.40(+0.83%)
Mar 01, 2022	50.04	50.04	48.16	48.17	6,595	-2.32(-4.59%)
Feb 28, 2022	50.81	50.81	50.33	50.49	2,370	-0.56(-1.09%)
Feb 25, 2022	50.50	51.04	50.50	51.04	3,659	+1.24(+2.49%)
Feb 24, 2022	48.82	49.82	48.63	49.80	7,544	-1.34(-2.61%)
Feb 23, 2022	51.62	51.62	51.14	51.14	1,064	-1.02(-1.96%)
Feb 22, 2022	52.65	52.65	51.74	52.16	23,315	-1.05(-1.98%)
Feb 18, 2022				53.22	0	-0.33(-0.62%)
Feb 17, 2022	54.18	54.18	53.52	53.55	1,461	-1.12(-2.05%)
Feb 16, 2022	53.66	54.74	53.66	54.67	7,639	-0.21(-0.37%)
Feb 15, 2022	54.86	54.91	54.73	54.88	1,979	+0.67(+1.24%)
Feb 14, 2022	54.55	54.80	53.91	54.20	3,000	-0.76(-1.39%)
Feb 11, 2022	56.24	56.24	54.97	54.97	1,000	-0.86(-1.54%)
Feb 10, 2022	56.66	56.66	55.76	55.82	13,880	-0.33(-0.60%)
Feb 09, 2022	56.16	56.24	56.02	56.16	2,456	+0.94(+1.70%)
Feb 08, 2022	55.28	55.38	55.22	55.22	684	+0.29(+0.52%)
Feb 07, 2022	55.25	55.25	54.93	54.93	2,495	+0.31(+0.56%)
Feb 04, 2022	54.10	54.87	54.10	54.63	2,095	+0.07(+0.12%)
Feb 03, 2022	54.88	55.11	54.48	54.56	6,994	-1.11(-1.99%)
Feb 02, 2022	55.77	55.82	55.48	55.67	3,566	+0.76(+1.39%)

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.