Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.60	41.06	39.70	39.88	452,076	-1.06(-2.60%)
Apr 28, 2022	40.35	41.19	39.71	40.95	320,537	+0.59(+1.46%)
Apr 27, 2022	40.46	40.92	39.54	40.36	529,712	-0.03(-0.07%)
Apr 26, 2022	40.98	41.44	40.27	40.39	403,211	-0.80(-1.95%)
Apr 25, 2022	40.16	41.27	39.63	41.19	467,408	+0.47(+1.15%)
Apr 22, 2022	40.93	41.17	40.31	40.73	498,718	-0.49(-1.20%)
Apr 21, 2022	42.70	42.70	40.95	41.22	348,305	-0.77(-1.82%)
Apr 20, 2022	42.14	42.86	41.95	41.99	419,389	+0.14(+0.33%)
Apr 19, 2022	41.56	42.03	41.27	41.85	375,455	+0.54(+1.31%)
Apr 18, 2022	42.02	42.41	41.18	41.30	366,435	-0.68(-1.62%)
Apr 14, 2022	42.44	42.68	41.52	41.99	225,563	-0.26(-0.62%)
Apr 13, 2022	41.43	42.28	41.43	42.25	365,772	+0.68(+1.63%)
Apr 12, 2022	41.82	42.35	41.31	41.57	341,532	+0.01(+0.02%)
Apr 11, 2022	40.65	41.96	40.46	41.56	487,696	+0.65(+1.59%)
Apr 08, 2022	40.55	41.27	39.74	40.91	540,589	+0.49(+1.22%)
Apr 07, 2022	41.14	41.50	39.28	40.42	869,450	-1.12(-2.70%)
Apr 06, 2022	43.77	44.33	41.53	41.54	840,503	-2.00(-4.58%)
Apr 05, 2022	46.33	46.52	43.30	43.54	772,327	-2.39(-5.21%)
Apr 04, 2022	47.19	47.19	45.38	45.93	539,133	-1.27(-2.69%)
Apr 01, 2022	47.95	48.36	46.77	47.20	352,897	-0.61(-1.28%)
Mar 31, 2022	48.48	49.01	47.62	47.82	381,559	-0.77(-1.59%)
Mar 30, 2022	48.73	49.30	48.47	48.59	185,811	-0.34(-0.70%)
Mar 29, 2022	48.69	49.40	48.44	48.93	350,792	+0.38(+0.78%)
Mar 28, 2022	49.00	49.57	48.07	48.55	270,835	-1.02(-2.06%)
Mar 25, 2022	47.65	49.62	47.65	49.57	429,027	+2.04(+4.30%)
Mar 24, 2022	47.71	47.97	47.40	47.53	211,484	-0.17(-0.35%)
Mar 23, 2022	47.93	48.41	47.55	47.70	245,938	-0.50(-1.04%)
Mar 22, 2022	48.54	49.21	47.85	48.20	232,000	-0.26(-0.54%)
Mar 21, 2022	48.12	48.74	47.85	48.46	211,540	+0.75(+1.58%)
Mar 18, 2022	47.08	47.89	46.51	47.70	490,304	+0.80(+1.70%)
Mar 17, 2022	46.09	47.50	45.75	46.91	292,481	+0.16(+0.34%)
Mar 16, 2022	46.34	46.89	45.60	46.75	261,962	+0.51(+1.10%)
Mar 15, 2022	47.09	47.38	45.81	46.24	422,519	-0.52(-1.11%)
Mar 14, 2022	47.66	48.25	46.53	46.76	393,956	-0.81(-1.70%)
Mar 11, 2022	46.90	48.17	46.77	47.57	719,916	+0.72(+1.55%)
Mar 10, 2022	45.59	46.98	45.50	46.84	475,262	+0.77(+1.67%)
Mar 09, 2022	46.77	47.27	45.69	46.07	401,631	-0.42(-0.90%)
Mar 08, 2022	44.78	47.59	44.59	46.49	808,252	+2.01(+4.53%)
Mar 07, 2022	44.73	45.46	43.81	44.47	706,300	-0.32(-0.73%)
Mar 04, 2022	42.47	44.85	42.18	44.80	449,513	+1.59(+3.67%)
Mar 03, 2022	42.52	43.26	42.12	43.21	355,509	+0.96(+2.26%)
Mar 02, 2022	40.48	42.31	40.48	42.26	312,968	+2.07(+5.15%)
Mar 01, 2022	41.09	41.30	39.32	40.19	354,651	-1.06(-2.57%)
Feb 28, 2022	40.31	41.39	40.18	41.24	516,092	+0.34(+0.84%)
Feb 25, 2022	40.54	41.19	40.55	40.90	223,706	+0.61(+1.52%)
Feb 24, 2022	38.55	40.32	38.45	40.29	554,440	+0.72(+1.83%)
Feb 23, 2022	40.06	40.06	39.32	39.56	413,039	+0.00(+0.00%)
Feb 22, 2022	39.74	40.34	39.43	39.56	254,343	-0.58(-1.46%)
Feb 18, 2022				40.15	0	+0.10(+0.25%)
Feb 17, 2022	40.61	41.00	39.91	40.05	381,129	-1.12(-2.73%)
Feb 16, 2022	39.81	41.22	39.79	41.17	345,547	+1.39(+3.50%)
Feb 15, 2022	39.03	39.93	39.03	39.78	325,452	+1.07(+2.76%)
Feb 14, 2022	38.29	38.82	37.79	38.71	411,570	+0.50(+1.31%)
Feb 11, 2022	38.68	39.15	37.63	38.21	339,731	-0.45(-1.15%)
Feb 10, 2022	38.50	39.42	38.15	38.65	391,556	-0.43(-1.09%)
Feb 09, 2022	39.76	39.82	38.90	39.08	377,229	-0.36(-0.92%)
Feb 08, 2022	38.33	39.56	38.20	39.44	329,147	+1.39(+3.66%)
Feb 07, 2022	37.11	38.47	37.08	38.05	330,683	+0.64(+1.71%)
Feb 04, 2022	37.98	38.31	37.27	37.41	379,337	-0.76(-1.99%)
Feb 03, 2022	37.52	38.25		38.17	323,074	+0.33(+0.88%)
Feb 02, 2022	37.75	37.98	36.97	37.84	325,392	-0.03(-0.07%)

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.