Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.08	44.08	43.38	43.80	26,085	-0.43(-0.98%)
Apr 28, 2022	43.94	44.87	43.80	44.23	13,420	+0.67(+1.54%)
Apr 27, 2022	44.18	44.32	43.42	43.56	12,664	-0.66(-1.49%)
Apr 26, 2022	44.32	45.02	44.17	44.22	18,842	-0.12(-0.28%)
Apr 25, 2022	43.64	44.52	43.37	44.35	58,151	+0.66(+1.51%)
Apr 22, 2022	45.17	45.20	43.69	43.69	18,650	-1.22(-2.73%)
Apr 21, 2022	45.23	45.57	44.75	44.91	14,884	-0.30(-0.67%)
Apr 20, 2022	44.19	45.39	44.19	45.21	10,210	+1.08(+2.45%)
Apr 19, 2022	43.71	44.37	43.60	44.13	15,659	+0.70(+1.60%)
Apr 18, 2022	43.38	43.85	43.34	43.43	16,891	-0.23(-0.52%)
Apr 14, 2022	44.31	44.64	43.63	43.66	14,315	-0.44(-1.00%)
Apr 13, 2022	45.04	45.04	43.78	44.10	27,837	-0.57(-1.27%)
Apr 12, 2022	44.85	44.95	44.16	44.67	11,105	+0.08(+0.17%)
Apr 11, 2022	45.19	45.19	44.27	44.59	8,336	-0.41(-0.92%)
Apr 08, 2022	45.87	46.08	44.98	45.01	17,336	-0.81(-1.77%)
Apr 07, 2022	45.34	46.21	45.28	45.82	12,242	+0.29(+0.64%)
Apr 06, 2022	45.63	45.74	45.09	45.52	13,438	+0.17(+0.37%)
Apr 05, 2022	45.83	46.05	45.23	45.35	11,681	-0.29(-0.64%)
Apr 04, 2022	46.75	46.99	45.64	45.65	21,250	-0.76(-1.64%)
Apr 01, 2022	45.73	46.56	45.35	46.41	28,073	+0.68(+1.48%)
Mar 31, 2022	45.35	45.89	45.35	45.73	14,822	+0.38(+0.83%)
Mar 30, 2022	45.58	45.78	45.29	45.35	15,627	-0.04(-0.08%)
Mar 29, 2022	45.10	45.68	44.85	45.39	13,608	+0.65(+1.45%)
Mar 28, 2022	44.30	45.09	44.10	44.74	15,657	+0.43(+0.98%)
Mar 25, 2022	43.70	44.94	43.70	44.31	15,420	+0.01(+0.02%)
Mar 24, 2022	44.49	44.55	43.92	44.30	22,488	+0.24(+0.56%)
Mar 23, 2022	45.01	45.01	43.94	44.05	48,672	-0.64(-1.43%)
Mar 22, 2022	45.17	45.61	44.69	44.69	20,616	-0.80(-1.76%)
Mar 21, 2022	45.29	45.84	44.64	45.50	21,075	+0.21(+0.46%)
Mar 18, 2022	43.43	45.50	43.43	45.29	214,256	+0.96(+2.17%)
Mar 17, 2022	44.27	44.90	43.80	44.33	19,165	+0.27(+0.62%)
Mar 16, 2022	44.44	44.85	43.55	44.05	59,474	-0.31(-0.70%)
Mar 15, 2022	44.70	45.26	44.09	44.37	20,162	-0.41(-0.93%)
Mar 14, 2022	45.62	45.65	44.55	44.78	45,625	-0.63(-1.39%)
Mar 11, 2022	45.05	45.76	44.76	45.41	13,493	+0.37(+0.82%)
Mar 10, 2022	45.63	45.70	44.21	45.04	16,268	-0.58(-1.28%)
Mar 09, 2022	47.14	47.14	45.34	45.63	34,536	-0.95(-2.04%)
Mar 08, 2022	47.29	47.93	46.57	46.58	40,082	-0.74(-1.57%)
Mar 07, 2022	46.81	47.62	46.81	47.32	23,133	+0.73(+1.56%)
Mar 04, 2022	45.97	46.67	45.13	46.60	22,774	+0.33(+0.71%)
Mar 03, 2022	45.79	46.41	45.68	46.27	31,894	+0.94(+2.08%)
Mar 02, 2022	44.10	45.87	44.10	45.33	35,431	+1.56(+3.57%)
Mar 01, 2022	43.53	44.07	43.31	43.76	28,366	-0.02(-0.04%)
Feb 28, 2022	43.72	44.50	42.44	43.78	17,489	-0.31(-0.71%)
Feb 25, 2022	44.26	44.28	43.60	44.09	10,599	+0.01(+0.02%)
Feb 24, 2022	43.27	44.41	42.93	44.08	22,657	+0.10(+0.24%)
Feb 23, 2022	44.39	45.29	42.49	43.98	16,264	-0.35(-0.79%)
Feb 22, 2022	43.49	44.36	43.49	44.33	12,796	+0.57(+1.31%)
Feb 18, 2022				43.75	0	+0.24(+0.56%)
Feb 17, 2022	43.36	44.45	42.45	43.51	18,454	-0.25(-0.58%)
Feb 16, 2022	43.43	43.88	42.90	43.76	18,223	+0.53(+1.22%)
Feb 15, 2022	43.56	43.95	43.13	43.23	22,910	-0.29(-0.67%)
Feb 14, 2022	43.56	44.27	43.12	43.53	55,828	+0.00(+0.00%)
Feb 11, 2022	43.46	44.23	43.14	43.53	15,149	+0.10(+0.24%)
Feb 10, 2022	43.49	44.16	42.93	43.42	34,353	-0.46(-1.05%)
Feb 09, 2022	44.09	44.23	43.51	43.88	23,983	-0.10(-0.24%)
Feb 08, 2022	43.72	44.49	43.47	43.99	21,023	+0.15(+0.34%)
Feb 07, 2022	43.20	44.29	43.20	43.84	26,260	+0.91(+2.12%)
Feb 04, 2022	43.86	43.86	42.58	42.93	24,911	-0.66(-1.53%)
Feb 03, 2022	43.76			43.60	20,742	+0.13(+0.30%)
Feb 02, 2022	44.26	44.58	42.99	43.47	22,824	-0.80(-1.80%)

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.