Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.54	45.61	44.42	44.46	45,659	-1.35(-2.96%)
Apr 28, 2022	45.54	45.96	45.04	45.82	45,148	+0.56(+1.24%)
Apr 27, 2022	45.28	45.73	45.05	45.25	139,584	+0.03(+0.06%)
Apr 26, 2022	45.62	45.82	45.22	45.23	30,189	-0.61(-1.32%)
Apr 25, 2022	45.53	45.91	44.80	45.83	38,639	+0.00(+0.01%)
Apr 22, 2022	47.04	47.06	45.83	45.83	38,742	-1.37(-2.91%)
Apr 21, 2022	47.96	48.14	47.12	47.20	63,623	-0.50(-1.04%)
Apr 20, 2022	47.49	47.90	47.49	47.70	47,251	+0.45(+0.95%)
Apr 19, 2022	46.80	47.34	46.80	47.25	214,868	+0.41(+0.88%)
Apr 18, 2022	46.69	47.05	46.69	46.84	25,131	+0.08(+0.16%)
Apr 14, 2022	46.98	47.16	46.73	46.76	81,971	-0.14(-0.30%)
Apr 13, 2022	46.74	46.91	46.54	46.90	29,637	+0.20(+0.43%)
Apr 12, 2022	47.02	47.35	46.56	46.70	30,905	-0.20(-0.43%)
Apr 11, 2022	47.29	47.46	46.86	46.90	126,870	-0.48(-1.01%)
Apr 08, 2022	47.11	47.55	47.05	47.38	16,667	+0.36(+0.77%)
Apr 07, 2022	46.62	47.19	46.44	47.02	60,963	+0.38(+0.82%)
Apr 06, 2022	46.25	46.75	46.25	46.64	103,509	+0.22(+0.47%)
Apr 05, 2022	46.63	47.07	46.39	46.42	88,193	-0.25(-0.53%)
Apr 04, 2022	46.48	46.72	46.41	46.67	128,622	-0.12(-0.27%)
Apr 01, 2022	46.85	46.88	46.44	46.79	89,732	+0.15(+0.33%)
Mar 31, 2022	47.24	47.29	46.62	46.64	36,939	-0.70(-1.47%)
Mar 30, 2022	47.36	47.54	47.19	47.33	44,200	+0.01(+0.02%)
Mar 29, 2022	47.35	47.41	46.96	47.32	74,455	+0.23(+0.49%)
Mar 28, 2022	47.01	47.09	46.71	47.09	49,104	-0.10(-0.22%)
Mar 25, 2022	46.74	47.21	46.74	47.20	102,439	+0.50(+1.07%)
Mar 24, 2022	46.48	46.74	46.39	46.70	46,742	+0.41(+0.88%)
Mar 23, 2022	46.60	46.76	46.28	46.29	143,863	-0.50(-1.06%)
Mar 22, 2022	46.67	46.96	46.62	46.79	42,292	+0.27(+0.57%)
Mar 21, 2022	46.46	46.73	46.28	46.52	174,162	+0.27(+0.58%)
Mar 18, 2022	46.07	46.33	45.81	46.25	222,329	+0.09(+0.21%)
Mar 17, 2022	45.57	46.17	45.50	46.16	73,874	+0.52(+1.14%)
Mar 16, 2022	45.38	45.64	44.94	45.64	54,744	+0.60(+1.33%)
Mar 15, 2022	44.61	45.11	44.51	45.04	37,932	+0.46(+1.02%)
Mar 14, 2022	44.74	45.10	44.39	44.58	50,895	+0.15(+0.34%)
Mar 11, 2022	44.97	45.04	44.43	44.43	47,670	-0.28(-0.62%)
Mar 10, 2022	44.35	44.73	44.32	44.70	44,063	-0.04(-0.08%)
Mar 09, 2022	44.65	45.10	44.63	44.74	69,360	+0.66(+1.50%)
Mar 08, 2022	44.61	45.02	44.06	44.08	61,524	-0.28(-0.63%)
Mar 07, 2022	45.13	45.26	44.34	44.36	95,290	-1.03(-2.26%)
Mar 04, 2022	45.06	45.40	44.90	45.39	33,395	-0.15(-0.33%)
Mar 03, 2022	45.71	45.81	45.33	45.54	70,388	+0.03(+0.08%)
Mar 02, 2022	44.80	45.72	44.80	45.51	158,167	+0.98(+2.20%)
Mar 01, 2022	45.13	45.27	44.28	44.52	43,896	-0.83(-1.82%)
Feb 28, 2022	44.82	45.40	44.73	45.35	47,892	-0.28(-0.60%)
Feb 25, 2022	44.52	45.72	45.05	45.63	70,460	+1.30(+2.93%)
Feb 24, 2022	43.76	44.35	43.37	44.32	291,847	-0.26(-0.57%)
Feb 23, 2022	45.33	45.38	44.51	44.58	120,857	-0.49(-1.10%)
Feb 22, 2022	45.37	45.52	44.76	45.07	195,305	-0.39(-0.86%)
Feb 18, 2022				45.46	0	-0.19(-0.42%)
Feb 17, 2022	46.07	46.07	45.57	45.65	191,317	-0.63(-1.35%)
Feb 16, 2022	46.12	46.43	46.05	46.28	111,279	+0.08(+0.16%)
Feb 15, 2022	45.94	46.31	45.94	46.20	58,310	+0.45(+0.98%)
Feb 14, 2022	46.24	46.24	45.44	45.76	171,260	-0.50(-1.09%)
Feb 11, 2022	46.64	46.96	46.10	46.26	110,783	-0.38(-0.81%)
Feb 10, 2022	46.68	47.23	46.46	46.64	479,131	-0.53(-1.13%)
Feb 09, 2022	47.22	47.28	47.09	47.17	213,525	+0.27(+0.57%)
Feb 08, 2022	46.68	46.97	46.55	46.91	75,865	+0.29(+0.63%)
Feb 07, 2022	46.71	46.85	46.41	46.61	71,699	+0.03(+0.06%)
Feb 04, 2022	46.51	46.91	46.21	46.58	69,452	+0.07(+0.14%)
Feb 03, 2022	46.93		46.50	46.52	136,837	-0.42(-0.89%)
Feb 02, 2022	46.43	47.01	46.35	46.94	188,086	+0.41(+0.88%)

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.