Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.74	43.92	43.61	43.64	74,511	-0.39(-0.88%)
Apr 28, 2022	43.85	44.03	43.82	44.03	28,613	+0.05(+0.12%)
Apr 27, 2022	44.28	44.28	43.97	43.98	336,061	-0.34(-0.78%)
Apr 26, 2022	44.52	44.52	44.27	44.32	18,525	+0.00(+0.01%)
Apr 25, 2022	44.09	44.37	44.09	44.32	35,245	+0.40(+0.92%)
Apr 22, 2022	43.87	44.11	43.81	43.91	52,046	-0.05(-0.11%)
Apr 21, 2022	44.27	44.27	43.87	43.96	48,610	-0.38(-0.85%)
Apr 20, 2022	44.20	44.43	44.19	44.34	78,153	+0.41(+0.93%)
Apr 19, 2022	44.09	44.16	43.93	43.93	41,497	-0.39(-0.87%)
Apr 18, 2022	44.49	44.54	44.27	44.32	53,502	-0.27(-0.60%)
Apr 14, 2022	44.95	44.95	44.58	44.59	43,296	-0.42(-0.94%)
Apr 13, 2022	44.91	45.04	44.88	45.01	47,612	+0.18(+0.39%)
Apr 12, 2022	45.01	45.14	44.82	44.83	63,096	+0.09(+0.20%)
Apr 11, 2022	44.87	44.90	44.52	44.75	95,058	-0.40(-0.88%)
Apr 08, 2022	45.18	45.26	45.05	45.14	105,745	-0.34(-0.74%)
Apr 07, 2022	45.62	45.65	45.42	45.48	37,460	-0.20(-0.44%)
Apr 06, 2022	45.39	45.84	45.39	45.68	47,638	-0.19(-0.42%)
Apr 05, 2022	46.40	46.44	45.86	45.88	32,375	-0.69(-1.48%)
Apr 04, 2022	46.64	46.64	46.15	46.57	41,545	+0.15(+0.32%)
Apr 01, 2022	46.09	46.54	45.96	46.42	90,698	+0.12(+0.25%)
Mar 31, 2022	46.39	46.51	46.30	46.30	39,481	-0.09(-0.20%)
Mar 30, 2022	46.18	46.39	46.17	46.39	20,235	+0.12(+0.25%)
Mar 29, 2022	46.24	46.28	46.08	46.28	29,830	+0.32(+0.70%)
Mar 28, 2022	45.89	46.01	45.77	45.96	31,847	+0.18(+0.39%)
Mar 25, 2022	45.90	45.91	45.65	45.78	55,512	-0.29(-0.63%)
Mar 24, 2022	45.71	46.24	45.70	46.07	86,446	+0.02(+0.04%)
Mar 23, 2022	45.94	46.09	45.87	46.05	29,679	+0.14(+0.30%)
Mar 22, 2022	45.90	45.98	45.86	45.91	46,641	-0.15(-0.32%)
Mar 21, 2022	46.27	46.33	46.03	46.06	36,539	-0.54(-1.16%)
Mar 18, 2022	46.39	46.65	46.39	46.60	51,392	+0.12(+0.25%)
Mar 17, 2022	46.27	46.54	46.25	46.49	44,100	+0.41(+0.89%)
Mar 16, 2022	45.99	46.08	45.56	46.08	249,590	+0.43(+0.93%)
Mar 15, 2022	45.70	45.77	45.38	45.65	942,749	+0.16(+0.34%)
Mar 14, 2022	45.72	45.72	45.50	45.50	102,924	-0.55(-1.20%)
Mar 11, 2022	46.09	46.14	46.03	46.05	419,657	-0.03(-0.06%)
Mar 10, 2022	46.17	46.17	45.94	46.08	76,499	-0.44(-0.94%)
Mar 09, 2022	46.48	46.63	46.47	46.52	33,309	+0.07(+0.15%)
Mar 08, 2022	46.45	46.58	46.13	46.45	74,352	-0.25(-0.54%)
Mar 07, 2022	47.01	47.07	46.52	46.70	73,734	-0.52(-1.10%)
Mar 04, 2022	47.47	47.57	47.21	47.22	111,962	-0.00(-0.00%)
Mar 03, 2022	47.18	47.29	47.13	47.22	57,828	+0.17(+0.36%)
Mar 02, 2022	47.40	47.44	47.05	47.05	88,639	-0.61(-1.28%)
Mar 01, 2022	47.62	47.93	47.62	47.66	22,656	+0.15(+0.31%)
Feb 28, 2022	47.26	47.63	47.26	47.52	40,565	+0.41(+0.88%)
Feb 25, 2022	46.97	47.11	47.00	47.11	33,509	+0.18(+0.39%)
Feb 24, 2022	46.73	46.94	46.73	46.92	82,171	+0.16(+0.35%)
Feb 23, 2022	47.04	47.04	46.76	46.76	65,824	-0.38(-0.81%)
Feb 22, 2022	47.05	47.14	47.05	47.14	93,948	-0.01(-0.02%)
Feb 18, 2022				47.15	0	+0.06(+0.12%)
Feb 17, 2022	47.08	47.22	47.00	47.10	94,834	+0.05(+0.10%)
Feb 16, 2022	47.11	47.11	46.87	47.05	62,874	+0.04(+0.09%)
Feb 15, 2022	47.17	47.23	47.00	47.01	33,596	-0.19(-0.41%)
Feb 14, 2022	47.33	47.38	47.20	47.20	102,943	-0.32(-0.68%)
Feb 11, 2022	47.36	47.62	47.21	47.52	116,577	+0.22(+0.46%)
Feb 10, 2022	47.59	47.69	47.16	47.30	78,960	-0.53(-1.11%)
Feb 09, 2022	47.86	48.00	47.83	47.84	178,727	+0.14(+0.29%)
Feb 08, 2022	47.81	47.92	47.64	47.70	81,522	-0.18(-0.38%)
Feb 07, 2022	47.72	47.91	47.72	47.88	43,983	+0.11(+0.23%)
Feb 04, 2022	47.72	47.85	47.69	47.77	82,560	-0.46(-0.96%)
Feb 03, 2022	48.18	48.32		48.24	61,854	-0.32(-0.67%)
Feb 02, 2022	48.64	48.75	48.53	48.56	71,815	+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.