Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.50	41.12	39.75	40.07	123,570	-0.69(-1.69%)
Apr 28, 2022	40.93	41.20	39.87	40.76	122,371	+0.50(+1.24%)
Apr 27, 2022	40.33	41.08	40.09	40.26	77,063	-0.08(-0.20%)
Apr 26, 2022	41.72	41.98	40.28	40.34	94,947	-1.65(-3.93%)
Apr 25, 2022	41.63	42.80	41.30	41.99	106,298	+0.04(+0.10%)
Apr 22, 2022	43.31	43.60	41.75	41.95	98,346	-1.55(-3.56%)
Apr 21, 2022	44.50	45.37	43.45	43.50	93,827	-0.46(-1.05%)
Apr 20, 2022	44.52	45.08	43.74	43.96	157,514	-0.31(-0.70%)
Apr 19, 2022	44.12	45.18	44.04	44.27	155,489	+0.30(+0.68%)
Apr 18, 2022	44.02	44.24	43.10	43.97	56,469	-0.14(-0.32%)
Apr 14, 2022	45.00	45.27	44.01	44.11	88,414	-0.85(-1.89%)
Apr 13, 2022	44.00	45.34	43.89	44.96	99,679	+0.99(+2.25%)
Apr 12, 2022	44.30	45.26	43.91	43.97	106,814	-0.14(-0.32%)
Apr 11, 2022	41.83	44.86	41.83	44.11	89,400	+1.88(+4.45%)
Apr 08, 2022	42.78	42.78	41.92	42.23	91,444	-0.62(-1.45%)
Apr 07, 2022	43.96	44.52	42.66	42.85	35,276	-0.96(-2.19%)
Apr 06, 2022	44.75	44.75	43.31	43.81	90,210	-0.98(-2.19%)
Apr 05, 2022	46.37	46.91	44.73	44.79	66,740	-1.88(-4.03%)
Apr 04, 2022	47.38	47.99	46.45	46.67	64,864	-0.49(-1.04%)
Apr 01, 2022	45.85	47.76	45.45	47.16	85,507	+1.94(+4.29%)
Mar 31, 2022	48.28	49.51	44.65	45.22	268,360	-4.08(-8.28%)
Mar 30, 2022	48.80	49.33	48.51	49.30	75,342	+0.80(+1.65%)
Mar 29, 2022	47.54	48.81	47.54	48.50	55,071	+1.11(+2.34%)
Mar 28, 2022	46.31	47.43	45.93	47.39	56,780	+1.20(+2.60%)
Mar 25, 2022	46.50	47.28	45.88	46.19	64,554	+0.17(+0.37%)
Mar 24, 2022	45.56	46.08	45.15	46.02	25,567	+0.25(+0.55%)
Mar 23, 2022	46.60	46.90	45.61	45.77	31,655	-1.03(-2.20%)
Mar 22, 2022	47.35	47.48	46.58	46.80	43,556	-0.13(-0.28%)
Mar 21, 2022	48.01	48.23	46.59	46.93	38,939	-0.61(-1.28%)
Mar 18, 2022	46.94	48.19	46.94	47.54	105,880	+0.78(+1.67%)
Mar 17, 2022	45.33	47.09	45.33	46.76	47,737	+0.84(+1.83%)
Mar 16, 2022	43.45	46.13	43.45	45.92	47,955	+2.99(+6.96%)
Mar 15, 2022	42.42	43.16	41.71	42.93	45,440	+0.65(+1.54%)
Mar 14, 2022	42.66	42.82	42.00	42.28	21,095	+0.10(+0.24%)
Mar 11, 2022	43.20	43.59	42.16	42.18	31,214	-1.01(-2.34%)
Mar 10, 2022	42.95	43.48	42.31	43.19	16,482	-0.54(-1.23%)
Mar 09, 2022	43.06	44.27	43.06	43.73	19,498	+1.30(+3.06%)
Mar 08, 2022	42.45	43.09	41.62	42.43	36,881	+0.03(+0.07%)
Mar 07, 2022	43.80	44.40	42.16	42.40	54,690	-1.63(-3.70%)
Mar 04, 2022	45.04	45.50	43.65	44.03	46,703	-1.62(-3.55%)
Mar 03, 2022	46.84	46.84	45.33	45.65	25,871	-0.75(-1.62%)
Mar 02, 2022	45.70	47.31	45.70	46.40	65,015	+0.87(+1.91%)
Mar 01, 2022	46.26	46.56	45.13	45.53	33,257	-0.57(-1.24%)
Feb 28, 2022	45.85	46.69	45.51	46.10	40,910	-0.27(-0.58%)
Feb 25, 2022	46.00	46.39	45.48	46.37	20,780	+0.69(+1.51%)
Feb 24, 2022	43.66	45.85	43.52	45.68	42,243	+1.16(+2.61%)
Feb 23, 2022	45.37	45.37	44.29	44.52	25,790	-0.37(-0.82%)
Feb 22, 2022	46.46	46.63	44.22	44.89	71,241	-1.80(-3.86%)
Feb 18, 2022				46.69	0	-0.11(-0.24%)
Feb 17, 2022	47.06	47.59	46.59	46.80	32,345	-0.80(-1.68%)
Feb 16, 2022	47.38	47.92	46.72	47.60	42,306	-0.26(-0.54%)
Feb 15, 2022	46.50	48.64	46.47	47.86	69,384	+1.88(+4.09%)
Feb 14, 2022	45.41	46.23	45.40	45.98	31,754	+0.76(+1.68%)
Feb 11, 2022	46.08	46.73	44.76	45.22	31,235	-1.03(-2.23%)
Feb 10, 2022	46.24	47.73	45.91	46.25	45,893	-0.75(-1.60%)
Feb 09, 2022	47.35	47.83	46.59	47.00	62,632	-0.20(-0.42%)
Feb 08, 2022	46.27	47.34	46.08	47.20	41,503	+0.95(+2.05%)
Feb 07, 2022	46.26	47.38	45.90	46.25	90,324	-0.38(-0.81%)
Feb 04, 2022	45.31	46.69	45.06	46.63	54,055	+1.06(+2.33%)
Feb 03, 2022	45.68	46.84	45.45	45.57	31,720	-0.76(-1.64%)
Feb 02, 2022	46.46	46.50	45.51	46.33	45,743	-0.11(-0.24%)

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.