Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.44	45.66	44.55	44.55	160,856	-0.87(-1.91%)
Apr 28, 2022	45.32	45.90	44.82	45.42	170,294	+0.76(+1.70%)
Apr 27, 2022	43.72	44.71	43.63	44.66	112,177	+0.62(+1.41%)
Apr 26, 2022	44.11	44.47	43.59	44.03	144,890	-0.45(-1.01%)
Apr 25, 2022	44.48	44.54	43.27	44.48	230,759	-1.04(-2.29%)
Apr 22, 2022	45.99	46.36	45.37	45.53	183,178	+0.45(+0.99%)
Apr 21, 2022	46.33	46.33	45.00	45.08	117,062	-1.06(-2.30%)
Apr 20, 2022	46.32	46.49	46.08	46.14	69,749	-0.20(-0.43%)
Apr 19, 2022	46.67	46.85	46.11	46.34	107,105	-0.50(-1.07%)
Apr 18, 2022	46.86	47.00	46.66	46.84	72,906	-0.05(-0.12%)
Apr 14, 2022	46.65	47.04	46.47	46.90	71,344	+0.11(+0.23%)
Apr 13, 2022	46.54	47.08	46.49	46.79	99,246	+0.61(+1.33%)
Apr 12, 2022	46.41	46.75	46.10	46.18	86,128	+0.30(+0.66%)
Apr 11, 2022	46.29	46.54	45.86	45.87	121,779	-0.91(-1.96%)
Apr 08, 2022	46.36	46.97	46.15	46.79	84,144	+0.65(+1.41%)
Apr 07, 2022	46.28	46.38	45.52	46.14	210,301	-1.01(-2.13%)
Apr 06, 2022	47.33	47.77	46.86	47.15	188,965	+0.24(+0.51%)
Apr 05, 2022	47.39	47.57	46.88	46.91	135,055	-0.64(-1.35%)
Apr 04, 2022	47.57	47.73	47.02	47.55	145,714	+0.18(+0.39%)
Apr 01, 2022	46.39	47.37	46.21	47.36	194,596	+2.07(+4.56%)
Mar 31, 2022	45.94	46.19	45.30	45.30	123,598	-0.92(-2.00%)
Mar 30, 2022	45.45	46.51	45.45	46.22	166,281	+0.89(+1.96%)
Mar 29, 2022	44.21	45.36	43.77	45.33	161,182	+0.82(+1.85%)
Mar 28, 2022	44.40	44.79	44.22	44.51	224,301	+0.35(+0.79%)
Mar 25, 2022	43.22	44.42	43.05	44.16	166,007	+0.97(+2.24%)
Mar 24, 2022	44.04	44.11	43.19	43.19	117,396	-0.91(-2.05%)
Mar 23, 2022	43.34	44.58	43.10	44.10	211,538	+1.18(+2.75%)
Mar 22, 2022	43.16	43.43	42.48	42.92	155,523	+0.13(+0.30%)
Mar 21, 2022	42.92	43.43	42.63	42.79	147,337	-0.41(-0.95%)
Mar 18, 2022	42.47	43.22	42.34	43.20	155,308	+1.01(+2.38%)
Mar 17, 2022	41.22	42.27	41.22	42.20	317,250	+1.75(+4.32%)
Mar 16, 2022	39.15	40.45	39.15	40.45	315,367	+2.18(+5.69%)
Mar 15, 2022	37.92	38.48	37.14	38.27	381,104	-0.62(-1.60%)
Mar 14, 2022	39.91	39.92	38.67	38.89	250,741	-1.56(-3.87%)
Mar 11, 2022	41.01	41.06	40.31	40.46	168,896	-0.46(-1.12%)
Mar 10, 2022	41.08	41.44	40.55	40.92	302,929	+0.23(+0.56%)
Mar 09, 2022	41.85	41.85	40.58	40.69	556,507	-2.80(-6.44%)
Mar 08, 2022	43.90	44.60	43.17	43.49	270,076	-0.92(-2.08%)
Mar 07, 2022	44.38	45.32	44.14	44.41	232,831	-1.56(-3.40%)
Mar 04, 2022	44.66	46.07	44.57	45.97	175,105	+1.28(+2.87%)
Mar 03, 2022	44.65	44.84	44.18	44.69	251,720	-0.34(-0.75%)
Mar 02, 2022	45.34	45.59	44.99	45.03	176,212	-0.08(-0.18%)
Mar 01, 2022	45.65	46.07	44.70	45.11	138,255	-0.48(-1.06%)
Feb 28, 2022	45.28	45.75	45.08	45.60	134,157	-0.43(-0.93%)
Feb 25, 2022	45.80	46.03	45.56	46.03	170,729	-0.45(-0.96%)
Feb 24, 2022	46.68	47.12	45.75	46.48	251,541	-0.58(-1.22%)
Feb 23, 2022	47.68	47.82	46.65	47.05	123,705	-0.46(-0.96%)
Feb 22, 2022	47.57	47.99	47.08	47.51	152,134	+0.10(+0.21%)
Feb 18, 2022				47.41	0	-0.27(-0.56%)
Feb 17, 2022	47.71	47.91	47.34	47.68	103,313	+0.20(+0.42%)
Feb 16, 2022	47.15	48.01	47.15	47.47	146,240	+0.79(+1.69%)
Feb 15, 2022	47.36	47.43	46.45	46.69	216,928	-2.17(-4.44%)
Feb 14, 2022	49.76	49.80	48.41	48.86	199,640	-1.47(-2.93%)
Feb 11, 2022	49.59	50.34	49.59	50.33	192,099	+0.89(+1.79%)
Feb 10, 2022	49.58	49.99	49.28	49.44	150,097	-0.14(-0.28%)
Feb 09, 2022	49.40	49.79	49.40	49.58	103,663	+0.40(+0.82%)
Feb 08, 2022	49.29	49.43	48.77	49.18	107,636	-0.11(-0.22%)
Feb 07, 2022	49.10	49.72	48.93	49.29	150,082	+0.38(+0.79%)
Feb 04, 2022	48.46	49.11	48.45	48.90	138,509	+0.80(+1.65%)
Feb 03, 2022	48.30	48.43		48.11	82,862	+0.06(+0.13%)
Feb 02, 2022	47.75	48.33	47.64	48.04	70,872	+0.06(+0.13%)

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.