Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.07	40.07	39.37	39.37	5,383	-1.16(-2.86%)
Apr 28, 2022	39.93	40.55	39.93	40.53	1,169	+1.17(+2.97%)
Apr 27, 2022	39.43	39.43	39.21	39.36	775	-0.33(-0.83%)
Apr 26, 2022	40.02	40.02	39.65	39.69	920	-0.88(-2.17%)
Apr 25, 2022	40.31	40.72	40.22	40.57	4,089	-0.15(-0.37%)
Apr 22, 2022	40.72	40.82	40.61	40.72	3,363	-0.68(-1.64%)
Apr 21, 2022	41.85	41.87	41.38	41.40	2,358	-0.56(-1.33%)
Apr 20, 2022	42.11	42.11	41.96	41.96	4,149	+0.50(+1.21%)
Apr 19, 2022	40.92	41.46	40.92	41.46	4,812	+0.55(+1.34%)
Apr 18, 2022	41.13	41.13	40.89	40.91	644	-0.21(-0.51%)
Apr 14, 2022	41.17	41.23	41.12	41.12	758	-0.14(-0.33%)
Apr 13, 2022	41.25	41.26	41.25	41.26	200	+0.04(+0.10%)
Apr 12, 2022	41.22	41.22	41.22	41.22	125	+0.22(+0.52%)
Apr 11, 2022	41.15	41.15	40.88	41.00	1,291	-1.07(-2.54%)
Apr 08, 2022	42.07	42.07	42.07	42.07	232	+1.80(+4.48%)
Apr 07, 2022	40.28	40.28	40.27	40.27	623	-0.64(-1.58%)
Apr 06, 2022	41.17	41.17	40.88	40.91	1,488	-1.03(-2.46%)
Apr 05, 2022	41.98	41.98	41.94	41.94	3,009	-1.21(-2.81%)
Apr 04, 2022	43.37	43.37	43.16	43.16	250	+0.02(+0.03%)
Apr 01, 2022	42.90	43.28	42.80	43.14	2,840	-0.25(-0.58%)
Mar 31, 2022	43.40	43.40	43.39	43.39	863	-0.35(-0.80%)
Mar 30, 2022	43.81	43.81	43.74	43.74	250	-0.07(-0.16%)
Mar 29, 2022	43.81	43.81	43.81	43.81	150	+0.65(+1.51%)
Mar 28, 2022	43.07	43.16	43.07	43.16	449	-0.35(-0.80%)
Mar 25, 2022	43.40	43.51	43.40	43.51	1,283	+0.21(+0.49%)
Mar 24, 2022	43.51	43.51	43.12	43.30	4,847	-0.32(-0.73%)
Mar 23, 2022	43.62	43.62	43.62	43.62	264	-0.63(-1.44%)
Mar 22, 2022	44.31	44.31	44.25	44.25	10,607	+0.53(+1.21%)
Mar 21, 2022	43.40	43.72	43.40	43.72	313	-0.23(-0.53%)
Mar 18, 2022	43.56	43.96	43.56	43.95	831	+0.45(+1.04%)
Mar 17, 2022	43.20	43.50	43.20	43.50	595	+1.04(+2.45%)
Mar 16, 2022	42.55	42.55	42.46	42.46	678	+0.79(+1.90%)
Mar 15, 2022	41.41	41.87	41.41	41.67	2,900	+0.50(+1.21%)
Mar 14, 2022	41.30	41.41	41.16	41.17	4,033	-1.43(-3.36%)
Mar 11, 2022	42.68	42.89	42.52	42.60	7,710	+1.41(+3.42%)
Mar 10, 2022	41.38	41.38	41.19	41.19	244	-0.52(-1.25%)
Mar 09, 2022	42.51	42.65	41.70	41.71	984	-0.01(-0.02%)
Mar 08, 2022	42.20	42.20	41.18	41.72	3,958	-0.28(-0.67%)
Mar 07, 2022	42.56	42.75	42.00	42.00	1,735	-0.61(-1.43%)
Mar 04, 2022	41.98	42.61	41.90	42.61	1,621	+0.36(+0.85%)
Mar 03, 2022	42.27	42.27	42.12	42.25	1,245	-0.14(-0.33%)
Mar 02, 2022	41.92	42.39	41.92	42.39	951	+1.89(+4.68%)
Mar 01, 2022	41.40	41.40	40.50	40.50	1,248	-1.35(-3.24%)
Feb 28, 2022	41.75	42.10	41.75	41.85	3,483	-0.38(-0.90%)
Feb 25, 2022	42.23	42.23	42.23	42.23	1,102	+0.57(+1.37%)
Feb 24, 2022	40.94	41.66	40.94	41.66	936	-1.13(-2.64%)
Feb 23, 2022	43.89	43.89	42.75	42.79	1,024	-0.26(-0.60%)
Feb 22, 2022	40.87	43.05	40.87	43.05	2,111	+0.15(+0.35%)
Feb 18, 2022				42.90	0	-0.78(-1.79%)
Feb 17, 2022	43.70	43.70	43.63	43.68	383	-0.07(-0.16%)
Feb 16, 2022	43.91	43.91	43.60	43.75	1,099	-0.11(-0.25%)
Feb 15, 2022	43.79	43.94	43.79	43.86	1,327	+0.25(+0.57%)
Feb 14, 2022	43.99	43.99	43.49	43.61	558	-0.36(-0.83%)
Feb 11, 2022	44.70	44.70	43.97	43.97	630	-0.63(-1.41%)
Feb 10, 2022	45.00	45.00	44.52	44.60	2,054	+0.09(+0.20%)
Feb 09, 2022	44.08	44.51	44.01	44.51	691	+0.92(+2.11%)
Feb 08, 2022	43.59	43.59	43.59	43.59	422	-0.16(-0.37%)
Feb 07, 2022	43.75	43.75	43.75	43.75	380	-0.04(-0.09%)
Feb 04, 2022	43.79	43.79	43.79	43.79	200	-0.45(-1.02%)
Feb 03, 2022	44.50			44.24	1,015	-0.27(-0.61%)
Feb 02, 2022	44.35	44.62	44.35	44.51	1,099	+0.47(+1.07%)

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.