Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.23	44.25	43.17	43.19	44,683	-1.12(-2.54%)
Apr 28, 2022	43.91	44.41	43.56	44.32	37,572	+0.64(+1.47%)
Apr 27, 2022	43.91	44.14	43.64	43.68	78,580	-0.24(-0.54%)
Apr 26, 2022	44.55	44.74	43.90	43.91	71,322	-0.94(-2.09%)
Apr 25, 2022	44.82	45.06	44.15	44.85	76,800	-0.21(-0.46%)
Apr 22, 2022	45.65	45.83	45.04	45.06	42,767	-0.76(-1.65%)
Apr 21, 2022	46.24	46.41	45.74	45.82	45,091	-0.19(-0.41%)
Apr 20, 2022	45.74	46.26	45.74	46.01	26,364	+0.54(+1.19%)
Apr 19, 2022	44.90	45.58	44.90	45.47	34,947	+0.58(+1.29%)
Apr 18, 2022	44.98	45.21	44.72	44.89	37,938	-0.19(-0.42%)
Apr 14, 2022	45.35	45.52	45.06	45.08	54,868	-0.22(-0.48%)
Apr 13, 2022	44.93	45.38	44.90	45.30	84,963	+0.39(+0.86%)
Apr 12, 2022	45.05	45.44	44.78	44.91	5,203,291	+0.02(+0.04%)
Apr 11, 2022	44.95	45.38	44.81	44.89	39,390	-0.17(-0.38%)
Apr 08, 2022	45.32	45.70	45.03	45.06	94,150	-0.37(-0.81%)
Apr 07, 2022	45.77	45.77	45.22	45.43	34,468	-0.34(-0.74%)
Apr 06, 2022	45.71	46.04	45.58	45.77	38,566	-0.11(-0.25%)
Apr 05, 2022	46.54	46.65	45.85	45.88	38,441	-0.68(-1.46%)
Apr 04, 2022	47.00	47.00	46.31	46.56	81,923	-0.45(-0.96%)
Apr 01, 2022	46.52	47.02	46.44	47.02	33,210	+0.60(+1.30%)
Mar 31, 2022	46.67	46.97	46.41	46.41	137,716	-0.29(-0.63%)
Mar 30, 2022	47.27	47.55	46.58	46.71	29,028	-0.59(-1.24%)
Mar 29, 2022	46.72	47.36	46.72	47.29	131,842	+0.90(+1.94%)
Mar 28, 2022	46.42	46.47	46.22	46.39	146,435	-0.16(-0.35%)
Mar 25, 2022	46.08	46.59	46.08	46.56	37,060	+0.50(+1.09%)
Mar 24, 2022	45.87	46.13	45.74	46.05	28,903	+0.29(+0.64%)
Mar 23, 2022	46.28	46.30	45.76	45.76	94,376	-0.69(-1.49%)
Mar 22, 2022	46.54	46.88	46.38	46.45	78,800	+0.02(+0.04%)
Mar 21, 2022	46.47	46.86	46.24	46.43	66,259	-0.03(-0.07%)
Mar 18, 2022	46.24	46.49	45.91	46.46	73,340	+0.13(+0.28%)
Mar 17, 2022	45.91	46.54	45.89	46.33	181,156	+0.18(+0.39%)
Mar 16, 2022	45.84	46.18	45.45	46.15	55,854	+0.55(+1.20%)
Mar 15, 2022	45.66	45.78	45.27	45.61	29,730	+0.18(+0.39%)
Mar 14, 2022	45.56	45.81	45.32	45.43	52,754	+0.04(+0.08%)
Mar 11, 2022	45.76	45.96	45.36	45.39	25,475	-0.21(-0.45%)
Mar 10, 2022	45.06	45.64	44.97	45.60	83,121	+0.08(+0.17%)
Mar 09, 2022	45.66	45.88	45.51	45.52	101,664	+0.38(+0.84%)
Mar 08, 2022	45.53	45.91	45.14	45.14	47,718	-0.35(-0.77%)
Mar 07, 2022	45.93	46.13	45.45	45.49	42,620	-0.55(-1.19%)
Mar 04, 2022	45.61	46.06	45.52	46.04	126,780	+0.01(+0.02%)
Mar 03, 2022	45.99	46.10	45.66	46.03	42,481	+0.20(+0.43%)
Mar 02, 2022	44.97	46.02	44.97	45.83	34,438	+0.96(+2.14%)
Mar 01, 2022	45.38	45.53	44.58	44.87	51,024	-0.65(-1.43%)
Feb 28, 2022	45.19	45.67	45.17	45.52	90,782	-0.08(-0.19%)
Feb 25, 2022	44.79	45.66	45.08	45.61	111,042	+0.92(+2.07%)
Feb 24, 2022	43.82	44.72	43.66	44.68	114,243	+0.06(+0.13%)
Feb 23, 2022	45.40	45.57	44.59	44.62	222,526	-0.65(-1.44%)
Feb 22, 2022	45.51	45.63	45.03	45.28	100,255	-0.38(-0.83%)
Feb 18, 2022				45.65	0	-0.08(-0.16%)
Feb 17, 2022	45.81	45.81	45.52	45.73	70,202	-0.43(-0.94%)
Feb 16, 2022	45.62	46.27	45.62	46.16	80,933	+0.33(+0.72%)
Feb 15, 2022	45.64	46.02	45.64	45.83	41,237	+0.49(+1.08%)
Feb 14, 2022	45.58	45.86	45.12	45.34	271,053	-0.11(-0.25%)
Feb 11, 2022	45.30	45.81	45.14	45.45	101,113	+0.24(+0.52%)
Feb 10, 2022	45.36	45.99	45.06	45.22	115,033	-0.78(-1.70%)
Feb 09, 2022	46.10	46.25	45.87	46.00	45,267	+0.12(+0.27%)
Feb 08, 2022	45.21	45.94	45.11	45.88	89,766	+0.74(+1.65%)
Feb 07, 2022	45.19	45.36	45.07	45.13	85,959	+0.02(+0.04%)
Feb 04, 2022	45.28	45.44	44.55	45.12	94,293	-0.30(-0.66%)
Feb 03, 2022	45.57		45.34	45.42	262,824	-0.44(-0.97%)
Feb 02, 2022	45.82	45.94	45.53	45.86	81,327	+0.01(+0.02%)

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.