Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.32	45.75	43.59	43.91	1,843,845	-1.45(-3.20%)
Apr 28, 2022	44.62	45.59	44.13	45.36	1,619,614	+0.91(+2.04%)
Apr 27, 2022	45.02	45.11	43.94	44.46	1,301,072	-0.17(-0.38%)
Apr 26, 2022	44.86	45.28	44.38	44.63	1,381,536	-0.16(-0.36%)
Apr 25, 2022	44.84	45.37	43.07	44.79	1,437,140	-0.61(-1.35%)
Apr 22, 2022	46.26	47.32	45.03	45.40	1,448,079	-1.07(-2.29%)
Apr 21, 2022	47.05	47.28	46.23	46.47	892,047	-0.62(-1.32%)
Apr 20, 2022	46.34	47.47	46.13	47.09	974,056	+0.84(+1.82%)
Apr 19, 2022	45.58	46.52	45.55	46.24	1,470,706	+0.64(+1.40%)
Apr 18, 2022	45.32	45.90	45.12	45.60	1,291,456	+0.49(+1.08%)
Apr 14, 2022	45.12	45.44	44.93	45.12	1,127,526	+0.04(+0.08%)
Apr 13, 2022	44.40	45.38	44.40	45.08	1,994,451	+0.68(+1.54%)
Apr 12, 2022	43.33	44.46	43.33	44.40	1,204,352	+1.19(+2.75%)
Apr 11, 2022	43.47	43.72	43.15	43.21	1,405,326	-0.52(-1.18%)
Apr 08, 2022	43.61	43.74	43.23	43.72	1,225,994	+0.23(+0.53%)
Apr 07, 2022	43.60	43.73	43.20	43.49	1,276,864	-0.09(-0.20%)
Apr 06, 2022	44.27	44.31	43.46	43.58	1,170,266	-0.56(-1.27%)
Apr 05, 2022	44.55	44.83	43.93	44.14	1,015,548	-0.30(-0.68%)
Apr 04, 2022	44.13	44.49	44.05	44.44	996,708	+0.39(+0.89%)
Apr 01, 2022	43.63	44.49	43.63	44.05	717,605	+0.48(+1.10%)
Mar 31, 2022	44.04	44.27	43.20	43.57	1,341,402	-0.48(-1.09%)
Mar 30, 2022	45.06	45.21	43.62	44.05	1,274,254	-0.85(-1.90%)
Mar 29, 2022	44.51	45.26	44.24	44.90	1,191,676	+0.01(+0.02%)
Mar 28, 2022	44.48	45.05	44.09	44.89	1,531,089	+0.41(+0.92%)
Mar 25, 2022	44.28	44.80	43.95	44.49	992,171	+0.33(+0.74%)
Mar 24, 2022	43.89	44.25	43.74	44.16	888,151	+0.24(+0.55%)
Mar 23, 2022	43.29	44.09	43.22	43.92	1,297,101	+0.74(+1.71%)
Mar 22, 2022	42.84	43.21	42.39	43.18	793,810	+0.31(+0.72%)
Mar 21, 2022	42.38	43.03	42.33	42.87	623,226	+0.82(+1.94%)
Mar 18, 2022	41.72	42.19	41.37	42.05	1,172,237	+0.38(+0.92%)
Mar 17, 2022	42.18	42.44	41.64	41.67	775,971	-0.23(-0.55%)
Mar 16, 2022	41.74	42.17	41.57	41.90	883,550	+0.16(+0.38%)
Mar 15, 2022	41.48	42.02	41.08	41.74	1,228,150	-0.30(-0.72%)
Mar 14, 2022	42.80	42.80	41.43	42.04	1,648,550	-0.86(-2.01%)
Mar 11, 2022	43.95	44.21	42.82	42.91	1,563,360	-1.40(-3.17%)
Mar 10, 2022	43.78	44.64	43.53	44.31	1,965,094	+0.65(+1.48%)
Mar 09, 2022	43.29	44.58	43.17	43.66	3,046,383	-0.03(-0.06%)
Mar 08, 2022	43.62	44.01	42.79	43.69	4,298,796	+0.65(+1.51%)
Mar 07, 2022	44.17	44.31	42.74	43.04	1,376,796	-0.88(-2.00%)
Mar 04, 2022	43.51	44.10	43.15	43.92	990,473	+0.39(+0.90%)
Mar 03, 2022	43.54	43.94	43.31	43.53	1,084,043	-0.01(-0.02%)
Mar 02, 2022	43.51	43.86	43.48	43.54	931,626	+0.10(+0.22%)
Mar 01, 2022	42.98	43.49	42.55	43.44	921,196	+0.36(+0.82%)
Feb 28, 2022	41.53	43.26	41.44	43.08	1,855,388	+1.55(+3.72%)
Feb 25, 2022	41.06	42.10	41.35	41.54	1,065,473	+0.88(+2.16%)
Feb 24, 2022	40.84	41.17	40.18	40.66	1,853,154	-0.36(-0.89%)
Feb 23, 2022	41.38	41.91	40.99	41.02	1,197,687	-0.28(-0.69%)
Feb 22, 2022	42.12	42.37	40.98	41.31	1,898,560	-0.64(-1.52%)
Feb 18, 2022				41.95	0	-0.64(-1.50%)
Feb 17, 2022	42.92	43.38	42.42	42.59	1,042,371	-0.45(-1.05%)
Feb 16, 2022	43.36	43.97	43.03	43.04	1,412,384	-0.13(-0.31%)
Feb 15, 2022	42.00	43.21	41.90	43.17	1,550,148	+0.91(+2.16%)
Feb 14, 2022	42.83	42.86	42.09	42.26	1,927,715	-0.44(-1.02%)
Feb 11, 2022	42.00	43.05	41.79	42.69	1,400,897	+0.77(+1.84%)
Feb 10, 2022	43.20	43.41	41.89	41.92	1,579,419	-1.28(-2.96%)
Feb 09, 2022	43.41	43.92	43.11	43.20	1,420,012	-0.21(-0.49%)
Feb 08, 2022	43.27	43.62	42.83	43.41	1,097,768	+0.20(+0.45%)
Feb 07, 2022	42.66	43.50	42.35	43.22	1,455,492	+0.38(+0.89%)
Feb 04, 2022	43.30	43.54	42.47	42.83	1,654,167	-0.62(-1.44%)
Feb 03, 2022	43.21	43.70		43.46	1,469,388	+0.14(+0.32%)
Feb 02, 2022	43.78	43.89	42.62	43.32	3,096,975	-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.