Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.34	46.34	45.35	45.35	21,680	-0.86(-1.87%)
Apr 28, 2022	45.78	46.33	45.76	46.21	13,243	+1.54(+3.46%)
Apr 27, 2022	44.59	44.82	44.59	44.67	45,367	+0.48(+1.10%)
Apr 26, 2022	44.47	44.47	44.18	44.18	25,225	-1.03(-2.29%)
Apr 25, 2022	44.95	45.25	44.66	45.22	14,101	+0.08(+0.17%)
Apr 22, 2022	45.67	45.71	45.14	45.14	11,025	-0.60(-1.32%)
Apr 21, 2022	46.49	46.49	45.74	45.74	5,045	-0.09(-0.20%)
Apr 20, 2022	45.95	45.98	45.83	45.84	5,888	-0.02(-0.04%)
Apr 19, 2022	45.42	45.86	45.42	45.86	2,601	+0.69(+1.54%)
Apr 18, 2022	45.15	45.16	45.15	45.16	1,105	-0.20(-0.44%)
Apr 14, 2022	45.60	45.60	45.36	45.36	1,185	+0.03(+0.07%)
Apr 13, 2022	45.32	45.36	45.31	45.33	3,142	+0.66(+1.47%)
Apr 12, 2022	44.98	44.98	44.53	44.67	3,420	-0.53(-1.16%)
Apr 11, 2022	45.37	45.50	45.20	45.20	3,124	-0.30(-0.67%)
Apr 08, 2022	45.69	45.69	45.50	45.50	1,694	-0.12(-0.26%)
Apr 07, 2022	45.48	45.79	45.32	45.62	7,978	-0.12(-0.25%)
Apr 06, 2022	45.79	45.85	45.57	45.74	6,760	-0.59(-1.27%)
Apr 05, 2022	46.49	46.49	46.22	46.33	20,601	-0.87(-1.83%)
Apr 04, 2022	47.03	47.23	47.03	47.19	3,669	+0.44(+0.94%)
Apr 01, 2022	46.83	46.83	46.47	46.75	11,279	+0.66(+1.43%)
Mar 31, 2022	46.58	46.64	46.09	46.09	18,559	-0.64(-1.37%)
Mar 30, 2022	47.02	47.04	46.55	46.73	111,136	-0.83(-1.74%)
Mar 29, 2022	47.58	47.58	47.17	47.56	11,513	+0.53(+1.12%)
Mar 28, 2022	46.89	47.03	46.77	47.03	16,988	-0.09(-0.20%)
Mar 25, 2022	47.01	47.12	46.93	47.12	8,005	-0.07(-0.14%)
Mar 24, 2022	47.10	47.19	47.10	47.19	1,688	+0.88(+1.91%)
Mar 23, 2022	46.43	46.55	46.31	46.31	14,106	-0.14(-0.31%)
Mar 22, 2022	46.40	46.48	46.30	46.45	74,270	+0.81(+1.78%)
Mar 21, 2022	45.94	45.99	45.64	45.64	15,673	-0.11(-0.25%)
Mar 18, 2022	45.28	45.81	45.28	45.75	4,415	+0.78(+1.74%)
Mar 17, 2022	44.74	44.97	44.65	44.97	4,833	+0.42(+0.94%)
Mar 16, 2022	44.21	44.56	44.17	44.56	915	+1.01(+2.33%)
Mar 15, 2022	42.95	43.54	42.94	43.54	7,163	+0.68(+1.60%)
Mar 14, 2022	42.99	43.05	42.63	42.86	17,802	+0.47(+1.11%)
Mar 11, 2022	43.09	43.09	42.39	42.39	17,938	-0.24(-0.56%)
Mar 10, 2022	42.65		42.48	42.62	19,271	-0.04(-0.09%)
Mar 09, 2022	42.27	42.70	42.27	42.66	1,366	+1.09(+2.63%)
Mar 08, 2022	41.69	41.72	41.36	41.57	3,538	-0.41(-0.99%)
Mar 07, 2022	42.71	42.71	41.98	41.98	7,082	-1.34(-3.08%)
Mar 04, 2022	43.36	43.40	43.13	43.32	2,707	-0.79(-1.79%)
Mar 03, 2022	44.44	44.44	43.99	44.11	8,151	-0.22(-0.49%)
Mar 02, 2022	44.18	44.44	44.05	44.32	8,764	+0.34(+0.76%)
Mar 01, 2022	44.53	44.53	43.92	43.99	15,620	-0.73(-1.63%)
Feb 28, 2022	44.66	45.05	44.49	44.72	5,549	-0.57(-1.27%)
Feb 25, 2022	44.79	45.29	44.86	45.29	6,639	+1.09(+2.46%)
Feb 24, 2022	43.41	44.20	43.25	44.20	9,306	-0.14(-0.32%)
Feb 23, 2022	44.73	44.74	44.27	44.34	6,957	-0.45(-1.01%)
Feb 22, 2022	44.97	45.00	44.63	44.79	8,801	-0.33(-0.72%)
Feb 18, 2022				45.12	0	-0.05(-0.12%)
Feb 17, 2022	45.51	45.55	45.17	45.17	2,387	-0.89(-1.94%)
Feb 16, 2022	45.82	46.13	45.74	46.07	15,008	-0.06(-0.12%)
Feb 15, 2022	45.99	46.12	45.99	46.12	1,940	+0.56(+1.23%)
Feb 14, 2022	45.58	45.60	45.37	45.56	7,309	+0.00(+0.00%)
Feb 11, 2022	46.16	46.21	45.56	45.56	19,104	-0.55(-1.19%)
Feb 10, 2022	46.11	46.56	46.04	46.11	23,606	-0.49(-1.05%)
Feb 09, 2022	46.51	46.67	46.48	46.60	11,474	+0.62(+1.35%)
Feb 08, 2022	45.74	46.08	45.74	45.98	9,078	+0.35(+0.76%)
Feb 07, 2022	45.68	45.87	45.59	45.63	4,578	+0.08(+0.19%)
Feb 04, 2022	45.43	45.74	45.40	45.55	19,764	+0.44(+0.98%)
Feb 03, 2022	45.44		45.10	45.10	19,019	-0.75(-1.64%)
Feb 02, 2022	45.88	45.88	45.66	45.86	15,767	+0.56(+1.24%)

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.