Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.00	44.08	43.89	43.89	859	-0.56(-1.26%)
Apr 28, 2022	44.48	44.48	44.16	44.45	472	+0.53(+1.21%)
Apr 27, 2022	43.59	43.99	43.59	43.92	699	+0.32(+0.73%)
Apr 26, 2022	43.85	43.85	43.60	43.60	675	+0.00(+0.00%)
Apr 25, 2022	43.79	43.79	43.60	43.60	815	-0.19(-0.43%)
Apr 22, 2022	43.92	43.92	43.79	43.79	519	-0.08(-0.18%)
Apr 21, 2022	43.87	43.87	43.87	43.87	215	+0.62(+1.43%)
Apr 20, 2022	43.25	43.25	43.19	43.25	1,245	-0.02(-0.05%)
Apr 19, 2022	42.87	43.27	42.87	43.27	2,238	-0.63(-1.44%)
Apr 18, 2022	43.95	43.95	43.76	43.90	1,055	-0.14(-0.32%)
Apr 14, 2022				44.04	0	-0.15(-0.34%)
Apr 13, 2022	44.26	44.26	44.19	44.19	808	-0.44(-0.99%)
Apr 12, 2022	44.63	44.63	44.63	44.63	361	-0.25(-0.56%)
Apr 11, 2022	45.01	45.01	44.80	44.88	1,429	-0.40(-0.88%)
Apr 08, 2022	45.21	45.28	45.21	45.28	299	+0.46(+1.03%)
Apr 07, 2022	44.89	44.89	44.82	44.82	705	+0.05(+0.11%)
Apr 06, 2022	45.00	45.00	44.77	44.77	379	-0.59(-1.30%)
Apr 05, 2022	45.29	45.36	45.29	45.36	714	-0.69(-1.50%)
Apr 04, 2022	45.95	46.09	45.95	46.05	3,036	+1.31(+2.93%)
Apr 01, 2022	44.23	44.74	44.23	44.74	778	+0.52(+1.18%)
Mar 31, 2022	44.22	44.22	44.22	44.22	650	-0.10(-0.23%)
Mar 30, 2022	44.33	44.33	44.28	44.32	809	-0.41(-0.92%)
Mar 29, 2022	44.67	44.73	44.67	44.73	463	+0.85(+1.94%)
Mar 28, 2022	43.39	44.10	43.39	43.88	997	+0.49(+1.13%)
Mar 25, 2022	43.41	43.41	43.38	43.39	2,313	-0.29(-0.66%)
Mar 24, 2022	43.65	43.68	43.65	43.68	285	+0.22(+0.51%)
Mar 23, 2022	43.68	43.68	43.44	43.46	719	-0.76(-1.72%)
Mar 22, 2022	44.37	44.37	44.22	44.22	593	+0.41(+0.94%)
Mar 21, 2022	43.75	43.86	43.75	43.81	2,734	-0.45(-1.02%)
Mar 18, 2022	44.15	44.26	44.15	44.26	537	-0.29(-0.65%)
Mar 17, 2022	44.49	44.55	44.49	44.55	764	+0.18(+0.41%)
Mar 16, 2022	44.43	44.43	44.37	44.37	308	+0.54(+1.23%)
Mar 15, 2022	43.41	43.83	43.41	43.83	1,215	+0.45(+1.04%)
Mar 14, 2022	43.15	43.38	43.15	43.38	1,344	+1.12(+2.65%)
Mar 11, 2022	42.39	42.39	42.24	42.26	1,059	-0.44(-1.03%)
Mar 10, 2022	42.78	42.78	42.54	42.70	1,016	-0.43(-1.00%)
Mar 09, 2022	42.82	43.13	42.64	43.13	5,481	+1.72(+4.15%)
Mar 08, 2022	40.68	41.41	40.68	41.41	1,094	+0.93(+2.30%)
Mar 07, 2022	41.01	41.33	40.48	40.48	8,830	-1.03(-2.48%)
Mar 04, 2022	42.09	42.16	41.51	41.51	1,689	-0.82(-1.94%)
Mar 03, 2022	43.12	43.12	42.32	42.33	1,344	-0.89(-2.06%)
Mar 02, 2022	42.92	43.32	42.90	43.22	2,053	+0.39(+0.91%)
Mar 01, 2022	43.30	43.30	42.74	42.83	2,298	-1.04(-2.37%)
Feb 28, 2022	44.37	44.37	43.55	43.87	1,871	-0.57(-1.28%)
Feb 25, 2022	43.93	44.44	44.44	44.44	458	+1.28(+2.97%)
Feb 24, 2022	43.00	43.16	42.24	43.16	3,616	-1.21(-2.73%)
Feb 23, 2022	44.60	44.63	44.37	44.37	2,303	-0.54(-1.20%)
Feb 22, 2022	44.25	45.06	44.25	44.91	1,840	-0.31(-0.69%)
Feb 18, 2022				45.22	0	+0.30(+0.67%)
Feb 17, 2022	44.92	44.92	44.92	44.92	305	-0.37(-0.82%)
Feb 16, 2022	45.06	45.30	45.03	45.29	844	-0.08(-0.18%)
Feb 15, 2022	45.12	45.37	45.12	45.37	1,930	+1.54(+3.51%)
Feb 14, 2022	44.20	44.20	43.83	43.83	4,162	-0.78(-1.75%)
Feb 11, 2022	45.21	45.21	44.61	44.61	1,798	-0.71(-1.57%)
Feb 10, 2022	45.58	45.58	45.32	45.32	554	-0.15(-0.33%)
Feb 09, 2022	45.47	45.47	45.47	45.47	132	+0.10(+0.22%)
Feb 08, 2022	45.33	45.37	45.33	45.37	994	+0.37(+0.82%)
Feb 07, 2022	45.79	45.79	45.00	45.00	2,246	-0.85(-1.85%)
Feb 03, 2022	45.85			45.85	119	-0.50(-1.08%)
Feb 02, 2022	46.49	46.49	46.35	46.35	1,287	+0.29(+0.63%)

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.