Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.87	45.49	43.87	44.79	15,098	+0.59(+1.34%)
Apr 28, 2022	43.97	44.20	43.26	44.20	7,298	+0.56(+1.28%)
Apr 27, 2022	43.60	43.78	43.24	43.64	6,381	+0.19(+0.43%)
Apr 26, 2022	43.40	43.94	43.28	43.46	10,058	-0.09(-0.20%)
Apr 25, 2022	43.60	43.73	42.72	43.54	55,565	-0.38(-0.87%)
Apr 22, 2022	44.02	44.02	43.52	43.93	7,739	-0.26(-0.60%)
Apr 21, 2022	44.59	44.81	43.97	44.19	11,648	-0.42(-0.94%)
Apr 20, 2022	44.55	44.79	44.42	44.61	7,399	+0.32(+0.73%)
Apr 19, 2022	44.61	44.63	44.02	44.29	32,061	-0.22(-0.48%)
Apr 18, 2022	44.53	44.91	44.42	44.50	52,667	-0.32(-0.72%)
Apr 14, 2022	45.22	45.40	44.76	44.83	8,745	-0.58(-1.27%)
Apr 13, 2022	45.08	45.47	45.01	45.40	6,740	+0.01(+0.02%)
Apr 12, 2022	45.19	45.73	44.76	45.39	6,519	+0.12(+0.26%)
Apr 11, 2022	44.91	45.44	44.91	45.28	4,385	+0.02(+0.04%)
Apr 08, 2022	44.93	45.27	44.75	45.26	10,156	+0.57(+1.27%)
Apr 07, 2022	44.53	44.94	44.50	44.69	17,504	-0.11(-0.24%)
Apr 06, 2022	45.16	45.16	44.80	44.80	9,712	-0.64(-1.40%)
Apr 05, 2022	45.49	45.59	45.24	45.43	14,265	-0.20(-0.43%)
Apr 04, 2022	45.30	45.78	45.30	45.63	12,239	+0.08(+0.17%)
Apr 01, 2022	45.57	45.85	45.44	45.55	17,346	-0.16(-0.34%)
Mar 31, 2022	45.41	45.87	45.07	45.71	32,709	+0.00(+0.01%)
Mar 30, 2022	45.39	46.08	45.39	45.70	22,978	+0.10(+0.23%)
Mar 29, 2022	45.01	45.84	44.76	45.60	36,152	+0.53(+1.17%)
Mar 28, 2022	42.16	45.44	41.66	45.07	109,209	+6.13(+15.75%)
Mar 25, 2022	39.02	39.02	38.51	38.94	10,190	+0.05(+0.13%)
Mar 24, 2022	38.88	39.04	38.76	38.89	9,058	-0.65(-1.63%)
Mar 23, 2022	39.11	39.71	38.88	39.53	16,561	-0.16(-0.39%)
Mar 22, 2022	39.75	39.91	39.43	39.69	8,452	-0.36(-0.90%)
Mar 21, 2022	39.45	40.92	38.86	40.05	25,901	+0.14(+0.34%)
Mar 18, 2022	37.91	39.91	37.78	39.91	45,220	+2.03(+5.37%)
Mar 17, 2022	37.91	38.10	37.70	37.88	7,589	-0.05(-0.13%)
Mar 16, 2022	38.58	38.75	37.29	37.93	10,556	-0.23(-0.59%)
Mar 15, 2022	38.49	38.49	37.78	38.15	18,817	+0.00(+0.00%)
Mar 14, 2022	37.18	39.00	37.18	38.15	47,418	+0.98(+2.63%)
Mar 11, 2022	36.38	37.33	36.36	37.18	69,329	+0.63(+1.71%)
Mar 10, 2022	37.23	37.29	36.54	36.55	18,838	-1.06(-2.81%)
Mar 09, 2022	36.95	37.83	36.95	37.61	10,332	+0.87(+2.37%)
Mar 08, 2022	36.95	37.09	36.48	36.74	7,879	-0.23(-0.61%)
Mar 07, 2022	37.85	37.85	36.18	36.96	22,868	-0.69(-1.84%)
Mar 04, 2022	38.25	38.25	37.66	37.66	12,112	-0.82(-2.14%)
Mar 03, 2022	38.94	39.06	38.25	38.48	7,382	-0.32(-0.83%)
Mar 02, 2022	38.50	38.94	38.40	38.80	8,987	+0.34(+0.89%)
Mar 01, 2022	39.17	39.17	38.26	38.46	12,312	-1.08(-2.72%)
Feb 28, 2022	39.62	39.62	38.96	39.53	3,575	-0.41(-1.03%)
Feb 25, 2022	39.32	39.94	38.97	39.94	11,183	+0.87(+2.23%)
Feb 24, 2022	39.19	39.19	38.36	39.07	12,359	-0.12(-0.30%)
Feb 23, 2022	39.89	39.99	39.13	39.19	6,689	-0.68(-1.72%)
Feb 22, 2022	39.33	40.20	39.26	39.88	8,095	-0.31(-0.78%)
Feb 18, 2022				40.19	0	+0.13(+0.32%)
Feb 17, 2022	40.33	41.58	40.06	40.06	22,759	-0.31(-0.78%)
Feb 16, 2022	40.31	40.84	39.91	40.37	4,741	+0.56(+1.40%)
Feb 15, 2022	39.92	40.59	39.81	39.82	13,807	-0.10(-0.25%)
Feb 14, 2022	41.42	41.42	39.77	39.91	4,846	+0.07(+0.17%)
Feb 11, 2022	40.21	40.69	39.34	39.85	7,536	-0.36(-0.90%)
Feb 10, 2022	40.82	41.07	40.21	40.21	7,886	-0.58(-1.42%)
Feb 09, 2022	40.85	41.03	40.30	40.79	13,784	+0.13(+0.31%)
Feb 08, 2022	40.47	40.82	40.13	40.66	9,674	-0.06(-0.14%)
Feb 07, 2022	40.25	41.09	40.25	40.72	13,369	+0.71(+1.79%)
Feb 04, 2022	39.52	40.11	39.49	40.00	8,086	-0.35(-0.87%)
Feb 03, 2022	40.49	40.56	40.24	40.36	5,600	+0.15(+0.36%)
Feb 02, 2022	39.91	40.29	39.86	40.21	6,159	-0.05(-0.12%)

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.