Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.27	44.27	43.03	43.09	269,457	-1.28(-2.88%)
Apr 28, 2022	44.14	44.51	43.93	44.37	107,620	+0.47(+1.07%)
Apr 27, 2022	44.21	44.53	43.81	43.90	206,680	-0.22(-0.49%)
Apr 26, 2022	44.38	44.89	44.11	44.11	192,152	-0.41(-0.93%)
Apr 25, 2022	44.90	45.02	43.81	44.53	297,849	-0.37(-0.82%)
Apr 22, 2022	45.56	45.56	44.88	44.89	195,034	-0.76(-1.67%)
Apr 21, 2022	46.36	46.36	45.62	45.66	189,055	-0.71(-1.52%)
Apr 20, 2022	46.32	46.60	46.30	46.36	184,507	+0.40(+0.88%)
Apr 19, 2022	45.70	46.05	45.70	45.96	709,915	+0.29(+0.64%)
Apr 18, 2022	46.04	46.22	45.45	45.67	308,879	-0.20(-0.43%)
Apr 14, 2022	45.97	46.21	45.86	45.86	121,192	-0.08(-0.16%)
Apr 13, 2022	46.06	46.14	45.63	45.94	493,842	-0.08(-0.16%)
Apr 12, 2022	45.81	46.22	45.56	46.01	696,886	+0.19(+0.41%)
Apr 11, 2022	46.49	46.55	45.77	45.83	286,382	-0.64(-1.38%)
Apr 08, 2022	46.46	46.62	46.10	46.46	283,950	+0.12(+0.26%)
Apr 07, 2022	46.47	46.47	45.91	46.34	175,838	-0.10(-0.22%)
Apr 06, 2022	45.57	46.45	45.53	46.45	587,221	+0.87(+1.92%)
Apr 05, 2022	45.32	46.02	45.32	45.57	391,715	+0.25(+0.56%)
Apr 04, 2022	45.60	45.60	44.87	45.32	162,311	-0.38(-0.82%)
Apr 01, 2022	45.06	45.71	44.80	45.69	261,635	+0.63(+1.40%)
Mar 31, 2022	45.12	45.44	45.03	45.06	234,582	-0.04(-0.08%)
Mar 30, 2022	44.76	45.10	44.69	45.10	310,799	+0.35(+0.78%)
Mar 29, 2022	44.44	44.76	44.28	44.75	618,848	+0.41(+0.93%)
Mar 28, 2022	44.13	44.34	43.89	44.34	280,798	+0.27(+0.62%)
Mar 25, 2022	43.56	44.09	43.51	44.07	196,100	+0.66(+1.52%)
Mar 24, 2022	43.11	43.47	43.05	43.41	97,138	+0.40(+0.94%)
Mar 23, 2022	42.98	43.21	42.72	43.00	143,696	+0.05(+0.11%)
Mar 22, 2022	43.11	43.11	42.67	42.96	148,516	+0.03(+0.07%)
Mar 21, 2022	42.74	43.14	42.74	42.93	149,532	+0.25(+0.59%)
Mar 18, 2022	43.03	43.14	42.54	42.67	108,230	-0.33(-0.77%)
Mar 17, 2022	42.84	43.30	42.80	43.00	149,298	+0.15(+0.35%)
Mar 16, 2022	42.96	43.06	42.26	42.85	191,452	-0.02(-0.04%)
Mar 15, 2022	42.65	42.98	42.52	42.87	139,439	+0.49(+1.17%)
Mar 14, 2022	42.55	42.77	42.16	42.38	119,678	+0.01(+0.02%)
Mar 11, 2022	42.65	42.87	42.36	42.37	105,599	-0.21(-0.50%)
Mar 10, 2022	42.11	42.63		42.58	326,770	+0.28(+0.66%)
Mar 09, 2022	42.83	42.89	42.22	42.30	117,605	-0.29(-0.68%)
Mar 08, 2022	43.29	43.43	42.56	42.59	574,452	-0.58(-1.34%)
Mar 07, 2022	42.71	43.22	42.44	43.17	535,542	+0.45(+1.05%)
Mar 04, 2022	41.75	42.72	41.65	42.72	147,193	+0.90(+2.14%)
Mar 03, 2022	41.39	42.00	41.37	41.83	374,675	+0.68(+1.66%)
Mar 02, 2022	40.65	41.29	40.65	41.15	152,483	+0.49(+1.19%)
Mar 01, 2022	41.01	41.27	40.36	40.66	112,209	-0.36(-0.89%)
Feb 28, 2022	40.52	41.05	40.52	41.02	139,080	+0.25(+0.62%)
Feb 25, 2022	39.85	40.81	40.11	40.77	131,596	+1.19(+3.00%)
Feb 24, 2022	38.91	39.65	38.82	39.59	275,627	+0.42(+1.07%)
Feb 23, 2022	39.88	40.00	39.15	39.17	184,980	-0.69(-1.73%)
Feb 22, 2022	40.00	40.00	39.62	39.86	325,663	-0.06(-0.14%)
Feb 18, 2022				39.91	0	-0.11(-0.28%)
Feb 17, 2022	39.85	40.18	39.54	40.02	116,233	+0.07(+0.19%)
Feb 16, 2022	39.93	40.15	39.61	39.95	152,307	+0.09(+0.23%)
Feb 15, 2022	40.30	40.44	39.71	39.86	149,663	-0.20(-0.49%)
Feb 14, 2022	40.39	40.51	39.65	40.05	184,735	-0.31(-0.76%)
Feb 11, 2022	40.51	40.82	40.18	40.36	439,454	-0.01(-0.02%)
Feb 10, 2022	41.04	41.19	40.26	40.37	906,574	-1.06(-2.55%)
Feb 09, 2022	41.42	41.61	41.29	41.43	557,836	+0.20(+0.48%)
Feb 08, 2022	41.32	41.44	41.15	41.23	117,258	+0.05(+0.11%)
Feb 07, 2022	41.27	41.37	40.98	41.18	149,080	-0.08(-0.20%)
Feb 04, 2022	41.32	41.59	40.84	41.27	140,486	-0.35(-0.85%)
Feb 03, 2022	41.69			41.62	102,934	-0.17(-0.40%)
Feb 02, 2022	41.30	41.87	41.25	41.79	199,178	+0.52(+1.27%)

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.