Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.06	42.35	41.76	41.76	32,566	-0.12(-0.29%)
Apr 28, 2022	41.84	42.07	41.41	41.88	54,840	+0.60(+1.45%)
Apr 27, 2022	40.77	41.60	40.77	41.28	58,790	+0.63(+1.55%)
Apr 26, 2022	41.82	41.82	40.51	40.65	85,921	-0.90(-2.15%)
Apr 25, 2022	41.03	41.57	40.94	41.55	38,669	-0.24(-0.59%)
Apr 22, 2022	42.02	42.02	41.69	41.79	25,532	-0.30(-0.71%)
Apr 21, 2022	43.02	43.02	42.09	42.09	29,058	-0.21(-0.50%)
Apr 20, 2022	42.43	42.69	42.18	42.30	61,579	+0.23(+0.55%)
Apr 19, 2022	41.59	42.07	41.47	42.07	45,293	-0.05(-0.12%)
Apr 18, 2022	42.59	43.00	42.05	42.12	52,507	-0.54(-1.26%)
Apr 14, 2022	42.74	42.97	42.51	42.66	29,133	-0.22(-0.52%)
Apr 13, 2022	42.19	42.99	42.19	42.88	48,718	+0.09(+0.20%)
Apr 12, 2022	43.10	43.37	42.64	42.80	70,531	-0.71(-1.64%)
Apr 11, 2022	43.62	43.76	43.37	43.51	63,491	-0.31(-0.71%)
Apr 08, 2022	43.78	44.22	43.74	43.82	39,911	-0.79(-1.77%)
Apr 07, 2022	44.46	44.80	44.25	44.61	44,785	+1.04(+2.39%)
Apr 06, 2022	43.86	43.86	43.35	43.57	32,758	-0.83(-1.87%)
Apr 05, 2022	44.71	44.80	44.35	44.40	33,534	-0.21(-0.47%)
Apr 04, 2022	44.33	44.94	44.33	44.61	37,369	-0.30(-0.67%)
Apr 01, 2022	44.94	45.05	44.49	44.91	22,050	+0.08(+0.18%)
Mar 31, 2022	45.31	45.62	44.83	44.83	27,214	-0.50(-1.10%)
Mar 30, 2022	45.04	45.64	45.04	45.33	30,027	-0.17(-0.37%)
Mar 29, 2022	45.49	46.02	45.07	45.50	46,044	+1.64(+3.74%)
Mar 28, 2022	43.73	44.07	43.45	43.86	38,417	+0.22(+0.50%)
Mar 25, 2022	44.35	44.35	43.49	43.64	31,028	-0.81(-1.82%)
Mar 24, 2022	44.06	44.57	44.06	44.45	21,827	+0.61(+1.39%)
Mar 23, 2022	43.74	43.98	43.50	43.84	33,952	-0.42(-0.95%)
Mar 22, 2022	44.14	44.44	43.99	44.26	84,045	-0.03(-0.07%)
Mar 21, 2022	44.93	44.93	44.12	44.29	64,638	-1.37(-3.00%)
Mar 18, 2022	44.28	45.68	44.26	45.66	37,248	+0.74(+1.65%)
Mar 17, 2022	44.55	45.24	44.52	44.92	34,244	+0.86(+1.95%)
Mar 16, 2022	43.32	44.10	43.32	44.06	38,415	+1.46(+3.43%)
Mar 15, 2022	42.47	42.60	42.14	42.60	94,455	+0.66(+1.57%)
Mar 14, 2022	41.91	42.55	41.91	41.94	104,201	+1.32(+3.25%)
Mar 11, 2022	41.42	41.43	40.56	40.62	42,847	-0.79(-1.91%)
Mar 10, 2022	41.93	42.18	41.16	41.41	61,797	-1.45(-3.38%)
Mar 09, 2022	41.41	43.16	41.26	42.86	104,194	+2.86(+7.15%)
Mar 08, 2022	40.34	41.22	39.11	40.00	117,885	-2.69(-6.29%)
Mar 07, 2022	44.05	44.07	42.31	42.69	76,840	-1.38(-3.14%)
Mar 04, 2022	44.12	44.21	43.66	44.07	80,539	-0.90(-1.99%)
Mar 03, 2022	45.68	45.88	44.93	44.97	60,264	-0.65(-1.44%)
Mar 02, 2022	44.72	45.62	44.72	45.62	41,123	-0.39(-0.85%)
Mar 01, 2022	46.46	46.69	45.74	46.01	81,317	-0.42(-0.90%)
Feb 28, 2022	46.35	47.07	45.05	46.43	59,484	+0.07(+0.15%)
Feb 25, 2022	45.69	46.43	45.88	46.36	43,313	+1.03(+2.27%)
Feb 24, 2022	43.50	45.33	43.50	45.33	58,252	+0.21(+0.47%)
Feb 23, 2022	45.81	45.81	45.02	45.12	49,167	+0.25(+0.56%)
Feb 22, 2022	44.65	44.99	44.30	44.87	51,333	-0.71(-1.57%)
Feb 18, 2022				45.58	0	-0.72(-1.56%)
Feb 17, 2022	46.60	46.65	46.14	46.30	221,721	-0.80(-1.70%)
Feb 16, 2022	47.05	47.18	46.78	47.10	35,340	+1.09(+2.38%)
Feb 15, 2022	46.01	46.26	45.70	46.01	48,171	+1.15(+2.55%)
Feb 14, 2022	44.37	45.14	44.37	44.86	49,465	+0.14(+0.32%)
Feb 11, 2022	45.91	45.97	44.66	44.72	35,492	-1.39(-3.03%)
Feb 10, 2022	46.20	46.93	46.11	46.11	31,190	-0.38(-0.82%)
Feb 09, 2022	46.82	46.82	46.36	46.49	27,498	+0.54(+1.18%)
Feb 08, 2022	45.55	46.11	45.33	45.95	34,184	-0.07(-0.15%)
Feb 07, 2022	46.21	46.34	45.92	46.02	27,657	-1.21(-2.56%)
Feb 04, 2022	46.86	47.27	46.67	47.23	28,092	-0.06(-0.13%)
Feb 03, 2022	47.63	48.02	47.22	47.29	28,716	-1.01(-2.08%)
Feb 02, 2022	48.33	48.47	48.00	48.30	41,293	+0.80(+1.67%)

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.