Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.91	40.63	38.99	39.63	774,153	-0.54(-1.34%)
Apr 28, 2022	39.12	40.23	39.05	40.17	760,185	+1.21(+3.11%)
Apr 27, 2022	38.99	39.22	38.53	38.96	647,627	-0.03(-0.08%)
Apr 26, 2022	39.76	40.44	38.99	38.99	1,066,881	-0.62(-1.57%)
Apr 25, 2022	38.76	39.65	38.40	39.61	1,040,164	+0.87(+2.25%)
Apr 22, 2022	38.67	39.23	38.39	38.74	940,543	-0.07(-0.18%)
Apr 21, 2022	39.23	39.44	38.62	38.81	1,058,027	-0.11(-0.28%)
Apr 20, 2022	38.68	39.53	38.66	38.92	1,067,868	+0.53(+1.38%)
Apr 19, 2022	36.92	38.44	36.83	38.39	1,284,049	+1.53(+4.15%)
Apr 18, 2022	37.04	37.61	36.48	36.86	978,840	-0.37(-0.99%)
Apr 14, 2022	37.40	37.65	36.88	37.23	540,996	-0.53(-1.40%)
Apr 13, 2022	37.28	38.00	37.20	37.76	718,314	+0.74(+2.00%)
Apr 12, 2022	37.32	38.03	36.61	37.02	1,041,145	-0.30(-0.80%)
Apr 11, 2022	38.20	38.45	37.02	37.32	1,343,319	-0.59(-1.56%)
Apr 08, 2022	36.64	38.30	36.29	37.91	2,358,640	-0.08(-0.21%)
Apr 07, 2022	37.84	38.39	37.22	37.99	1,025,316	+0.15(+0.40%)
Apr 06, 2022	37.45	38.19	37.07	37.84	1,613,921	+0.16(+0.42%)
Apr 05, 2022	37.91	38.50	36.94	37.68	1,519,587	-0.24(-0.63%)
Apr 04, 2022	38.00	38.50	37.10	37.92	1,694,497	-0.02(-0.05%)
Apr 01, 2022	40.71	40.90	37.66	37.94	2,788,358	-3.06(-7.46%)
Mar 31, 2022	42.02	42.28	40.04	41.00	1,320,929	-1.20(-2.84%)
Mar 30, 2022	42.54	42.62	41.92	42.20	638,094	-0.41(-0.96%)
Mar 29, 2022	42.52	42.83	42.08	42.61	572,170	+0.43(+1.02%)
Mar 28, 2022	42.08	42.33	41.71	42.18	402,347	+0.11(+0.26%)
Mar 25, 2022	42.22	42.56	41.28	42.07	1,068,722	+0.04(+0.10%)
Mar 24, 2022	43.00	43.00	41.57	42.03	788,047	-0.11(-0.26%)
Mar 23, 2022	42.62	42.62	41.69	42.14	615,579	-0.65(-1.52%)
Mar 22, 2022	43.03	43.89	42.55	42.79	678,762	-0.21(-0.49%)
Mar 21, 2022	43.46	43.88	42.71	43.00	392,513	-0.57(-1.31%)
Mar 18, 2022	43.25	43.86	42.42	43.57	1,916,053	+0.18(+0.41%)
Mar 17, 2022	43.98	44.12	42.85	43.39	765,194	-0.80(-1.81%)
Mar 16, 2022	42.82	44.19	42.47	44.19	604,240	+1.61(+3.78%)
Mar 15, 2022	42.81	43.37	41.59	42.58	1,093,423	+0.04(+0.09%)
Mar 14, 2022	42.41	42.71	41.94	42.54	672,794	+0.40(+0.95%)
Mar 11, 2022	42.44	43.20	41.81	42.14	861,283	-0.28(-0.66%)
Mar 10, 2022	42.49	42.95	42.22	42.42	691,682	-0.55(-1.28%)
Mar 09, 2022	43.42	43.77	42.89	42.97	1,194,122	+0.34(+0.80%)
Mar 08, 2022	43.55	43.86	42.25	42.63	926,614	-1.11(-2.54%)
Mar 07, 2022	44.62	45.07	43.63	43.74	818,767	-0.99(-2.21%)
Mar 04, 2022	44.62	45.08	44.08	44.73	582,389	+0.02(+0.04%)
Mar 03, 2022	45.35	45.73	44.56	44.71	424,985	-0.24(-0.53%)
Mar 02, 2022	44.16	45.47	44.05	44.95	572,237	+0.95(+2.16%)
Mar 01, 2022	43.45	44.18	43.05	44.00	672,244	+0.54(+1.24%)
Feb 28, 2022	43.11	43.92	43.06	43.46	787,924	-0.11(-0.25%)
Feb 25, 2022	42.85	43.95	43.37	43.57	429,761	+0.58(+1.35%)
Feb 24, 2022	42.07	43.17	41.88	42.99	500,531	+0.66(+1.56%)
Feb 23, 2022	42.57	43.14	42.25	42.33	515,388	-0.37(-0.87%)
Feb 22, 2022	43.25	44.00	42.61	42.70	482,364	-0.63(-1.45%)
Feb 18, 2022				43.33	0	+0.63(+1.48%)
Feb 17, 2022	42.32	43.03	42.02	42.70	537,738	-0.05(-0.12%)
Feb 16, 2022	43.02	43.02	41.44	42.75	887,563	-0.22(-0.51%)
Feb 15, 2022	43.45	43.99	42.87	42.97	549,650	-0.31(-0.72%)
Feb 14, 2022	43.78	44.26	43.05	43.28	664,678	-0.30(-0.69%)
Feb 11, 2022	43.38	44.15	43.13	43.58	598,865	+0.38(+0.88%)
Feb 10, 2022	43.39	44.30	43.02	43.20	695,797	-0.82(-1.86%)
Feb 09, 2022	43.85	44.81	43.82	44.02	671,700	+0.23(+0.53%)
Feb 08, 2022	43.88	44.61	43.66	43.79	703,599	-0.02(-0.05%)
Feb 07, 2022	44.11	44.11	42.72	43.81	611,529	-0.23(-0.52%)
Feb 04, 2022	46.05	46.55	42.61	44.04	866,591	-0.42(-0.94%)
Feb 03, 2022	44.60			44.46	591,243	-0.20(-0.45%)
Feb 02, 2022	44.41	44.85	43.83	44.66	542,706	+0.23(+0.52%)

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.