Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.47	42.47	41.24	41.24	28,598	-1.34(-3.15%)
Apr 28, 2022	41.99	42.76	41.75	42.58	7,394	+0.68(+1.62%)
Apr 27, 2022	42.31	42.38	41.78	41.90	4,962	+0.03(+0.07%)
Apr 26, 2022	42.73	42.73	41.87	41.87	3,893	-1.06(-2.47%)
Apr 25, 2022	42.12	42.93	42.06	42.93	4,708	+0.23(+0.54%)
Apr 22, 2022	43.45	43.52	42.68	42.70	4,224	-1.28(-2.91%)
Apr 21, 2022	44.91	44.91	43.92	43.98	5,033	-0.55(-1.23%)
Apr 20, 2022	44.11	44.64	44.11	44.53	1,903	+0.49(+1.11%)
Apr 19, 2022	43.52	44.10	43.51	44.04	2,980	+0.78(+1.81%)
Apr 18, 2022	43.35	43.44	43.15	43.26	3,120	-0.12(-0.28%)
Apr 14, 2022	43.75	43.75	43.38	43.38	7,907	-0.28(-0.63%)
Apr 13, 2022	43.38	43.70	43.28	43.66	8,426	+0.41(+0.95%)
Apr 12, 2022	43.84	43.84	43.12	43.25	4,164	-0.09(-0.21%)
Apr 11, 2022	43.63	43.83	43.34	43.34	3,247	-0.41(-0.94%)
Apr 08, 2022	43.71	43.99	43.64	43.75	3,764	+0.02(+0.05%)
Apr 07, 2022	43.49	43.85	43.31	43.73	6,534	+0.27(+0.61%)
Apr 06, 2022	43.33	43.52	43.25	43.46	4,454	-0.14(-0.31%)
Apr 05, 2022	43.87	43.97	43.56	43.60	4,388	-0.46(-1.04%)
Apr 04, 2022	43.96	44.07	43.89	44.05	3,378	+0.04(+0.08%)
Apr 01, 2022	44.10	44.10	43.81	44.02	3,778	+0.07(+0.16%)
Mar 31, 2022	44.63	44.69	43.95	43.95	2,812	-0.60(-1.35%)
Mar 30, 2022	44.84	44.95	44.52	44.55	16,121	-0.45(-0.99%)
Mar 29, 2022	44.69	45.04	44.66	44.99	8,210	+0.69(+1.56%)
Mar 28, 2022	44.08	44.30	44.05	44.30	2,334	+0.06(+0.13%)
Mar 25, 2022	43.97	44.25	43.92	44.25	13,440	+0.30(+0.68%)
Mar 24, 2022	43.64	43.95	43.64	43.95	6,741	+0.50(+1.16%)
Mar 23, 2022	44.00	44.00	43.44	43.44	6,337	-0.66(-1.49%)
Mar 22, 2022	44.23	44.23	44.00	44.10	5,424	+0.27(+0.61%)
Mar 21, 2022	43.91	44.07	43.63	43.83	14,424	-0.14(-0.32%)
Mar 18, 2022	43.42	43.97	43.40	43.97	4,426	+0.51(+1.17%)
Mar 17, 2022	43.19	43.46	43.03	43.46	3,151	+0.43(+1.00%)
Mar 16, 2022	42.84	43.03	42.35	43.03	4,687	+0.74(+1.76%)
Mar 15, 2022	42.00	42.29	41.89	42.29	2,258	+0.72(+1.73%)
Mar 14, 2022	42.18	42.18	41.44	41.57	11,620	-0.16(-0.39%)
Mar 11, 2022	42.34	42.34	41.73	41.73	6,870	-0.42(-0.99%)
Mar 10, 2022	42.01	42.15	41.71	42.15	18,603	-0.14(-0.33%)
Mar 09, 2022	42.14	42.53	42.12	42.29	5,849	+0.91(+2.21%)
Mar 08, 2022	41.42	42.15	41.28	41.38	13,504	-0.26(-0.62%)
Mar 07, 2022	42.46	42.46	41.64	41.64	19,683	-1.17(-2.74%)
Mar 04, 2022	42.62	42.81	42.42	42.81	7,777	-0.39(-0.90%)
Mar 03, 2022	43.25	43.38	42.88	43.20	11,090	+0.05(+0.11%)
Mar 02, 2022	42.73	43.23	42.60	43.15	8,116	+1.02(+2.43%)
Mar 01, 2022	42.85	42.85	41.98	42.12	9,215	-0.69(-1.60%)
Feb 28, 2022	42.52	43.01	42.37	42.81	16,736	-0.24(-0.56%)
Feb 25, 2022	41.82	43.05	42.28	43.05	11,511	+1.12(+2.67%)
Feb 24, 2022	40.79	41.96	40.77	41.93	15,756	+0.43(+1.03%)
Feb 23, 2022	42.44	42.56	41.48	41.51	47,225	-0.68(-1.62%)
Feb 22, 2022	42.77	42.80	42.04	42.19	12,539	-0.54(-1.26%)
Feb 18, 2022				42.73	0	-0.16(-0.38%)
Feb 17, 2022	43.44	43.44	42.84	42.89	15,743	-0.78(-1.78%)
Feb 16, 2022	43.43	43.76	43.31	43.67	9,924	+0.12(+0.27%)
Feb 15, 2022	43.49	43.57	43.33	43.55	5,432	+0.71(+1.66%)
Feb 14, 2022	43.16	43.16	42.63	42.84	14,959	-0.35(-0.80%)
Feb 11, 2022	43.98	44.02	43.08	43.19	11,316	-0.65(-1.49%)
Feb 10, 2022	44.46	44.60	43.56	43.84	14,670	-0.72(-1.63%)
Feb 09, 2022	44.18	44.60	44.18	44.57	35,097	+0.65(+1.49%)
Feb 08, 2022	43.62	43.91	43.62	43.91	7,339	+0.58(+1.34%)
Feb 07, 2022	43.47	43.65	43.31	43.33	9,409	-0.03(-0.07%)
Feb 04, 2022	43.38	43.74	43.16	43.36	7,434	-0.17(-0.39%)
Feb 03, 2022	44.03		43.51	43.53	25,784	-0.68(-1.54%)
Feb 02, 2022	43.88	44.21	43.73	44.21	5,435	+0.41(+0.93%)

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.