Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.56	43.74	43.43	43.46	74,819	-0.38(-0.88%)
Apr 28, 2022	43.67	43.85	43.64	43.85	28,731	+0.05(+0.12%)
Apr 27, 2022	44.10	44.10	43.79	43.80	337,450	-0.34(-0.78%)
Apr 26, 2022	44.33	44.33	44.09	44.14	18,601	+0.00(+0.01%)
Apr 25, 2022	43.91	44.19	43.91	44.13	35,391	+0.40(+0.92%)
Apr 22, 2022	43.68	43.93	43.63	43.73	52,261	-0.05(-0.11%)
Apr 21, 2022	44.09	44.09	43.68	43.78	48,811	-0.38(-0.85%)
Apr 20, 2022	44.02	44.25	44.01	44.16	78,476	+0.41(+0.93%)
Apr 19, 2022	43.91	43.97	43.75	43.75	41,668	-0.38(-0.87%)
Apr 18, 2022	44.31	44.35	44.09	44.13	53,723	-0.27(-0.60%)
Apr 14, 2022	44.76	44.76	44.39	44.40	43,475	-0.42(-0.94%)
Apr 13, 2022	44.72	44.85	44.70	44.83	47,808	+0.18(+0.39%)
Apr 12, 2022	44.83	44.95	44.64	44.65	63,357	+0.09(+0.20%)
Apr 11, 2022	44.69	44.71	44.33	44.56	95,451	-0.40(-0.88%)
Apr 08, 2022	44.99	45.07	44.87	44.96	106,182	-0.34(-0.74%)
Apr 07, 2022	45.43	45.47	45.23	45.29	37,615	-0.20(-0.44%)
Apr 06, 2022	45.21	45.65	45.21	45.49	47,835	-0.19(-0.42%)
Apr 05, 2022	46.21	46.25	45.67	45.69	32,509	-0.69(-1.48%)
Apr 04, 2022	46.45	46.45	45.96	46.37	41,717	+0.15(+0.32%)
Apr 01, 2022	45.90	46.35	45.77	46.23	91,073	+0.11(+0.25%)
Mar 31, 2022	46.20	46.32	46.11	46.11	39,644	-0.09(-0.20%)
Mar 30, 2022	45.99	46.20	45.98	46.20	20,319	+0.12(+0.25%)
Mar 29, 2022	46.05	46.09	45.89	46.09	29,953	+0.32(+0.70%)
Mar 28, 2022	45.70	45.82	45.58	45.77	31,979	+0.18(+0.39%)
Mar 25, 2022	45.71	45.72	45.46	45.59	55,741	-0.29(-0.63%)
Mar 24, 2022	45.52	46.05	45.51	45.88	86,804	+0.02(+0.04%)
Mar 23, 2022	45.75	45.90	45.69	45.86	29,802	+0.14(+0.30%)
Mar 22, 2022	45.71	45.79	45.67	45.72	46,834	-0.15(-0.32%)
Mar 21, 2022	46.08	46.14	45.84	45.87	36,690	-0.54(-1.16%)
Mar 18, 2022	46.20	46.46	46.20	46.41	51,605	+0.11(+0.25%)
Mar 17, 2022	46.08	46.35	46.06	46.30	44,282	+0.41(+0.89%)
Mar 16, 2022	45.80	45.89	45.37	45.89	250,621	+0.42(+0.93%)
Mar 15, 2022	45.51	45.58	45.20	45.47	946,644	+0.15(+0.34%)
Mar 14, 2022	45.53	45.53	45.31	45.31	103,349	-0.55(-1.20%)
Mar 11, 2022	45.90	45.95	45.84	45.86	421,391	-0.03(-0.06%)
Mar 10, 2022	45.98	45.98	45.75	45.89	76,815	-0.44(-0.94%)
Mar 09, 2022	46.29	46.44	46.28	46.32	33,447	+0.07(+0.15%)
Mar 08, 2022	46.26	46.38	45.94	46.25	74,659	-0.25(-0.54%)
Mar 07, 2022	46.81	46.88	46.32	46.51	74,039	-0.52(-1.10%)
Mar 04, 2022	47.27	47.38	47.02	47.03	112,425	-0.00(-0.00%)
Mar 03, 2022	46.98	47.10	46.94	47.03	58,067	+0.17(+0.36%)
Mar 02, 2022	47.20	47.24	46.86	46.86	89,005	-0.61(-1.28%)
Mar 01, 2022	47.43	47.73	47.43	47.47	22,749	+0.14(+0.31%)
Feb 28, 2022	47.07	47.44	47.07	47.32	40,732	+0.41(+0.88%)
Feb 25, 2022	46.78	46.91	46.81	46.91	33,647	+0.18(+0.39%)
Feb 24, 2022	46.54	46.74	46.54	46.73	82,511	+0.16(+0.35%)
Feb 23, 2022	46.85	46.85	46.57	46.57	66,096	-0.38(-0.81%)
Feb 22, 2022	46.86	46.95	46.86	46.95	94,336	-0.01(-0.02%)
Feb 18, 2022				46.96	0	+0.06(+0.12%)
Feb 17, 2022	46.88	47.02	46.81	46.90	95,226	+0.05(+0.10%)
Feb 16, 2022	46.91	46.91	46.68	46.86	63,134	+0.04(+0.09%)
Feb 15, 2022	46.98	47.03	46.81	46.82	33,735	-0.19(-0.41%)
Feb 14, 2022	47.13	47.19	47.00	47.01	103,369	-0.32(-0.68%)
Feb 11, 2022	47.16	47.42	47.01	47.33	117,059	+0.22(+0.46%)
Feb 10, 2022	47.39	47.49	46.97	47.11	79,286	-0.53(-1.11%)
Feb 09, 2022	47.66	47.81	47.63	47.64	179,466	+0.14(+0.29%)
Feb 08, 2022	47.61	47.72	47.45	47.50	81,859	-0.18(-0.38%)
Feb 07, 2022	47.52	47.71	47.52	47.68	44,164	+0.11(+0.23%)
Feb 04, 2022	47.53	47.65	47.50	47.58	82,902	-0.46(-0.96%)
Feb 03, 2022	47.98	48.12		48.04	62,110	-0.32(-0.67%)
Feb 02, 2022	48.44	48.55	48.33	48.36	72,112	+0.04(+0.09%)

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.