Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.01	43.27	42.23	42.27	632,359	-0.52(-1.23%)
Apr 28, 2022	42.53	42.87	42.17	42.79	534,060	+0.52(+1.22%)
Apr 27, 2022	42.17	42.54	42.02	42.28	576,791	+0.38(+0.90%)
Apr 26, 2022	42.44	42.49	41.90	41.90	1,295,090	-0.76(-1.79%)
Apr 25, 2022	42.40	42.74	42.06	42.66	1,055,523	-0.55(-1.28%)
Apr 22, 2022	44.01	44.02	43.22	43.22	390,602	-1.21(-2.71%)
Apr 21, 2022	45.26	45.29	44.36	44.42	587,337	-0.75(-1.67%)
Apr 20, 2022	45.19	45.30	45.05	45.18	303,784	+0.11(+0.24%)
Apr 19, 2022	44.57	45.07	44.50	45.07	562,727	+0.46(+1.03%)
Apr 18, 2022	44.47	44.83	44.42	44.61	499,915	-0.28(-0.62%)
Apr 14, 2022	45.11	45.14	44.84	44.88	708,775	-0.16(-0.35%)
Apr 13, 2022	44.63	45.09	44.59	45.04	656,080	+0.25(+0.55%)
Apr 12, 2022	45.10	45.22	44.72	44.79	362,533	-0.02(-0.04%)
Apr 11, 2022	44.95	45.04	44.76	44.81	306,079	-0.63(-1.40%)
Apr 08, 2022	45.30	45.58	45.21	45.44	237,855	+0.05(+0.10%)
Apr 07, 2022	45.35	45.48	45.02	45.40	405,521	-0.08(-0.18%)
Apr 06, 2022	45.65	45.75	45.25	45.48	538,410	-0.40(-0.86%)
Apr 05, 2022	46.36	46.52	45.78	45.88	551,782	-0.35(-0.76%)
Apr 04, 2022	45.86	46.25	45.83	46.22	502,422	+0.37(+0.80%)
Apr 01, 2022	45.75	45.86	45.53	45.86	812,133	+0.57(+1.26%)
Mar 31, 2022	45.68	45.75	45.29	45.29	816,381	-0.67(-1.46%)
Mar 30, 2022	46.01	46.25	45.83	45.96	540,901	+0.00(+0.00%)
Mar 29, 2022	45.75	45.96	45.52	45.96	519,833	+0.60(+1.32%)
Mar 28, 2022	45.17	45.36	44.99	45.36	798,208	-0.16(-0.34%)
Mar 25, 2022	45.29	45.52	45.19	45.52	1,132,879	+0.04(+0.08%)
Mar 24, 2022	45.25	45.52	45.13	45.48	544,338	+0.59(+1.31%)
Mar 23, 2022	44.74	45.15	44.73	44.89	790,894	-0.19(-0.43%)
Mar 22, 2022	44.91	45.09	44.86	45.08	1,093,228	+0.41(+0.93%)
Mar 21, 2022	44.66	44.81	44.41	44.67	848,226	-0.20(-0.45%)
Mar 18, 2022	44.08	44.87	44.08	44.87	1,017,435	+0.80(+1.82%)
Mar 17, 2022	43.62	44.19	43.62	44.07	792,534	+0.32(+0.74%)
Mar 16, 2022	42.98	43.75	42.65	43.75	1,345,684	+1.87(+4.46%)
Mar 15, 2022	41.55	41.93	41.49	41.88	622,211	+0.17(+0.40%)
Mar 14, 2022	42.19	42.42	41.56	41.72	490,260	-0.43(-1.03%)
Mar 11, 2022	42.72	42.72	42.07	42.15	480,609	-0.35(-0.82%)
Mar 10, 2022	42.31	42.60	42.17	42.50	356,982	+0.32(+0.76%)
Mar 09, 2022	42.20	42.31	42.00	42.18	564,262	+0.81(+1.96%)
Mar 08, 2022	41.68	42.01	41.22	41.37	1,060,673	-0.52(-1.23%)
Mar 07, 2022	42.43	42.45	41.79	41.88	357,815	-0.92(-2.15%)
Mar 04, 2022	42.51	42.91	42.26	42.80	654,016	+0.15(+0.35%)
Mar 03, 2022	43.06	43.14	42.53	42.66	666,978	-0.40(-0.94%)
Mar 02, 2022	42.78	43.13	42.64	43.06	512,863	+0.71(+1.67%)
Mar 01, 2022	42.62	42.77	42.08	42.35	719,710	-0.56(-1.31%)
Feb 28, 2022	42.64	43.07	42.59	42.91	697,575	-0.41(-0.96%)
Feb 25, 2022	42.66	43.33	42.73	43.33	551,291	+0.60(+1.40%)
Feb 24, 2022	42.01	42.75	41.76	42.73	728,990	-0.42(-0.98%)
Feb 23, 2022	43.77	43.79	43.06	43.15	448,350	-0.32(-0.74%)
Feb 22, 2022	43.65	43.83	43.30	43.47	441,789	-0.21(-0.48%)
Feb 18, 2022				43.69	0	-0.29(-0.65%)
Feb 17, 2022	44.21	44.27	43.91	43.97	377,343	-0.40(-0.89%)
Feb 16, 2022	43.97	44.39	43.89	44.37	367,356	+0.46(+1.05%)
Feb 15, 2022	43.56	43.92	43.53	43.91	478,457	+0.59(+1.36%)
Feb 14, 2022	43.47	43.51	43.05	43.32	484,823	+0.00(+0.00%)
Feb 11, 2022	43.88	44.06	43.28	43.32	657,418	-0.46(-1.05%)
Feb 10, 2022	43.81	44.50	43.68	43.78	287,124	-0.38(-0.85%)
Feb 09, 2022	44.03	44.18	43.94	44.15	324,036	+0.67(+1.54%)
Feb 08, 2022	43.22	43.57	43.16	43.48	292,853	+0.66(+1.55%)
Feb 07, 2022	42.76	43.03	42.70	42.82	263,540	+0.32(+0.76%)
Feb 04, 2022	42.38	42.67	42.17	42.50	430,335	+0.24(+0.57%)
Feb 03, 2022	42.40	42.58	42.19	42.26	594,914	-0.27(-0.63%)
Feb 02, 2022	42.54	42.60	42.31	42.53	392,937	+0.16(+0.37%)

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.