Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.71	44.01	42.66	42.76	5,592	-1.06(-2.43%)
Apr 28, 2022	43.37	44.01	42.80	43.82	25,645	+0.82(+1.90%)
Apr 27, 2022	42.91	43.39	42.82	43.01	11,065	+0.04(+0.10%)
Apr 26, 2022	43.78	43.79	42.96	42.96	6,544	-1.14(-2.59%)
Apr 25, 2022	43.27	44.16	42.91	44.11	188,760	+0.33(+0.76%)
Apr 22, 2022	44.62	44.62	43.78	43.78	7,698	-1.26(-2.80%)
Apr 21, 2022	46.04	46.11	44.89	45.04	60,633	-0.64(-1.40%)
Apr 20, 2022	45.62	45.95	45.59	45.67	13,042	+0.35(+0.77%)
Apr 19, 2022	44.31	45.39	44.31	45.33	26,453	+1.02(+2.31%)
Apr 18, 2022	44.30	44.51	44.12	44.30	9,635	+0.02(+0.04%)
Apr 14, 2022	44.35	44.61	44.22	44.29	41,925	-0.10(-0.22%)
Apr 13, 2022	43.91	44.42	43.91	44.38	8,712	+0.64(+1.46%)
Apr 12, 2022	44.25	44.56	43.63	43.74	24,096	-0.07(-0.15%)
Apr 11, 2022	43.56	44.43	43.56	43.81	50,470	+0.05(+0.11%)
Apr 08, 2022	43.56	44.14	43.47	43.76	24,335	+0.16(+0.38%)
Apr 07, 2022	43.65	43.67	43.15	43.60	6,075	-0.12(-0.26%)
Apr 06, 2022	43.79	43.84	43.52	43.72	34,225	-0.29(-0.66%)
Apr 05, 2022	44.76	44.76	44.01	44.01	65,747	-0.64(-1.44%)
Apr 04, 2022	45.05	45.05	44.42	44.65	21,134	-0.26(-0.59%)
Apr 01, 2022	44.92	45.01	44.57	44.91	24,056	-0.07(-0.15%)
Mar 31, 2022	45.38	45.60	44.98	44.98	20,146	-0.33(-0.72%)
Mar 30, 2022	45.97	45.97	45.25	45.31	6,895	-0.55(-1.20%)
Mar 29, 2022	45.46	45.89	45.46	45.86	12,127	+0.66(+1.46%)
Mar 28, 2022	45.37	45.37	44.84	45.20	7,747	-0.26(-0.56%)
Mar 25, 2022	45.19	45.48	45.11	45.45	43,413	+0.43(+0.96%)
Mar 24, 2022	44.89	45.03	44.77	45.02	9,189	+0.37(+0.82%)
Mar 23, 2022	44.96	45.10	44.62	44.66	9,032	-0.64(-1.40%)
Mar 22, 2022	45.24	45.65	45.17	45.29	46,741	+0.24(+0.54%)
Mar 21, 2022	45.23	45.32	44.91	45.05	8,102	-0.04(-0.09%)
Mar 18, 2022	44.59	45.09	44.41	45.09	13,189	+0.27(+0.60%)
Mar 17, 2022	44.25	44.84	44.25	44.82	12,157	+0.34(+0.76%)
Mar 16, 2022	43.94	44.48	43.94	44.48	8,631	+0.87(+1.99%)
Mar 15, 2022	43.16	43.62	43.16	43.62	3,771	+0.52(+1.21%)
Mar 14, 2022	43.37	43.66	42.89	43.10	37,064	-0.12(-0.27%)
Mar 11, 2022	43.77	43.90	43.18	43.21	12,783	-0.22(-0.51%)
Mar 10, 2022	43.25	43.45	42.94	43.43	11,150	-0.03(-0.07%)
Mar 09, 2022	43.31	43.77	43.31	43.46	31,813	+0.96(+2.25%)
Mar 08, 2022	42.62	43.37	42.36	42.50	54,942	+0.08(+0.19%)
Mar 07, 2022	43.67	43.67	42.42	42.42	9,059	-1.49(-3.40%)
Mar 04, 2022	43.95	44.07	43.46	43.91	37,320	-0.69(-1.55%)
Mar 03, 2022	44.92	45.07	44.35	44.61	32,771	-0.18(-0.41%)
Mar 02, 2022	43.81	44.95	43.81	44.79	43,769	+1.25(+2.87%)
Mar 01, 2022	44.48	44.53	43.31	43.54	17,563	-1.04(-2.33%)
Feb 28, 2022	44.09	44.70	44.08	44.58	27,011	-0.01(-0.03%)
Feb 25, 2022	43.73	44.66	43.77	44.59	67,161	+1.28(+2.97%)
Feb 24, 2022	41.97	43.36	41.83	43.31	137,034	+0.19(+0.45%)
Feb 23, 2022	44.07	44.19	43.06	43.12	49,381	-0.69(-1.58%)
Feb 22, 2022	44.40	44.63	43.63	43.81	39,371	-0.69(-1.56%)
Feb 18, 2022				44.50	0	-0.08(-0.17%)
Feb 17, 2022	45.22	45.22	44.55	44.58	129,079	-0.82(-1.80%)
Feb 16, 2022	45.22	45.47	45.04	45.40	19,662	+0.23(+0.51%)
Feb 15, 2022	44.64	45.25	44.64	45.16	16,920	+0.97(+2.20%)
Feb 14, 2022	44.71	44.71	43.95	44.19	41,893	-0.32(-0.71%)
Feb 11, 2022	44.97	45.28	44.34	44.51	17,177	-0.37(-0.81%)
Feb 10, 2022	45.19	45.89	44.73	44.88	98,787	-0.60(-1.31%)
Feb 09, 2022	45.45	45.60	45.40	45.47	29,626	+0.50(+1.11%)
Feb 08, 2022	44.36	45.04	44.36	44.97	321,168	+0.86(+1.94%)
Feb 07, 2022	44.08	44.42	44.04	44.12	18,224	+0.04(+0.09%)
Feb 04, 2022	44.09	44.36	43.61	44.08	35,805	+0.01(+0.02%)
Feb 03, 2022	44.35		44.07	44.07	238,631	-0.58(-1.29%)
Feb 02, 2022	44.59	44.70	44.29	44.64	169,803	+0.01(+0.03%)

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.