Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.22	39.74	38.18	38.30	1,477,382	-1.43(-3.60%)
Apr 28, 2022	39.42	40.16	38.30	39.73	1,522,449	+0.46(+1.17%)
Apr 27, 2022	39.38	40.80	39.00	39.27	2,729,136	+1.86(+4.97%)
Apr 26, 2022	38.74	38.92	37.18	37.41	2,397,061	-1.83(-4.66%)
Apr 25, 2022	38.91	39.69	38.31	39.24	1,998,143	-0.48(-1.21%)
Apr 22, 2022	41.00	41.40	39.70	39.72	1,397,195	-1.46(-3.55%)
Apr 21, 2022	41.87	42.41	40.98	41.18	1,250,933	-0.01(-0.02%)
Apr 20, 2022	41.83	42.30	41.15	41.19	1,324,444	-0.33(-0.79%)
Apr 19, 2022	39.87	41.63	39.70	41.52	1,523,306	+1.76(+4.43%)
Apr 18, 2022	39.65	39.80	38.73	39.76	1,337,330	-0.01(-0.03%)
Apr 14, 2022	39.02	39.95	38.62	39.77	1,292,063	+0.85(+2.18%)
Apr 13, 2022	37.71	39.01	37.62	38.92	911,641	+1.24(+3.29%)
Apr 12, 2022	38.11	38.98	37.62	37.68	881,376	-0.18(-0.48%)
Apr 11, 2022	37.32	38.70	37.29	37.86	1,031,867	+0.05(+0.13%)
Apr 08, 2022	38.34	38.93	37.57	37.81	1,411,523	-0.55(-1.43%)
Apr 07, 2022	38.17	38.68	37.32	38.36	1,099,867	-0.27(-0.70%)
Apr 06, 2022	39.55	39.77	38.01	38.63	1,302,226	-1.40(-3.50%)
Apr 05, 2022	40.78	41.19	39.68	40.03	1,574,731	-0.87(-2.13%)
Apr 04, 2022	40.91	41.71	40.64	40.90	1,203,885	-0.01(-0.02%)
Apr 01, 2022	40.98	41.22	40.55	40.91	1,091,766	+0.15(+0.37%)
Mar 31, 2022	41.08	41.54	40.68	40.76	1,403,789	-0.63(-1.52%)
Mar 30, 2022	42.06	42.06	41.23	41.39	1,243,764	-1.11(-2.61%)
Mar 29, 2022	41.65	43.25	41.50	42.50	1,479,839	+1.87(+4.60%)
Mar 28, 2022	40.29	40.64	39.60	40.63	932,157	+0.23(+0.57%)
Mar 25, 2022	40.23	40.48	39.63	40.40	1,017,560	+0.51(+1.28%)
Mar 24, 2022	39.93	40.16	39.45	39.89	1,057,951	+0.08(+0.20%)
Mar 23, 2022	41.00	41.41	39.69	39.81	1,137,291	-1.53(-3.70%)
Mar 22, 2022	40.21	41.57	40.21	41.34	2,364,562	+1.61(+4.05%)
Mar 21, 2022	39.54	40.23	39.02	39.73	1,490,691	+0.16(+0.40%)
Mar 18, 2022	38.69	39.63	38.49	39.57	1,614,794	+0.55(+1.41%)
Mar 17, 2022	38.48	39.31	38.16	39.02	955,631	-0.03(-0.08%)
Mar 16, 2022	37.93	39.99	37.93	39.05	1,356,409	+1.90(+5.11%)
Mar 15, 2022	36.14	37.34	36.04	37.15	1,302,229	+1.27(+3.54%)
Mar 14, 2022	37.62	38.00	35.73	35.88	1,683,856	-1.46(-3.91%)
Mar 11, 2022	38.32	38.44	37.14	37.34	1,274,201	-0.53(-1.40%)
Mar 10, 2022	37.20	38.05	36.74	37.87	1,058,775	-0.04(-0.11%)
Mar 09, 2022	38.57	39.93	37.70	37.91	2,034,127	+0.87(+2.35%)
Mar 08, 2022	35.85	38.18	34.97	37.04	3,288,258	+2.78(+8.11%)
Mar 07, 2022	37.27	37.27	33.50	34.26	4,345,380	-3.18(-8.49%)
Mar 04, 2022	40.00	40.37	36.88	37.44	3,355,860	-3.33(-8.17%)
Mar 03, 2022	43.57	43.75	40.60	40.77	2,063,296	-2.87(-6.58%)
Mar 02, 2022	41.69	43.80	41.69	43.64	2,786,904	+2.13(+5.13%)
Mar 01, 2022	45.45	45.88	41.21	41.51	3,105,421	-4.47(-9.72%)
Feb 28, 2022	46.51	47.48	45.77	45.98	1,976,625	-1.51(-3.18%)
Feb 25, 2022	45.96	47.53	45.65	47.49	1,256,318	+1.45(+3.15%)
Feb 24, 2022	44.12	46.24	44.04	46.04	1,361,570	+0.40(+0.88%)
Feb 23, 2022	47.86	47.88	45.50	45.64	1,218,763	-1.79(-3.77%)
Feb 22, 2022	47.50	48.65	46.97	47.43	1,172,057	-0.29(-0.61%)
Feb 18, 2022				47.72	0	+0.21(+0.44%)
Feb 17, 2022	48.56	49.08	47.33	47.51	1,144,404	-1.43(-2.92%)
Feb 16, 2022	47.74	49.19	47.36	48.94	1,027,071	+1.03(+2.15%)
Feb 15, 2022	47.55	48.18	47.46	47.91	1,471,086	+0.97(+2.07%)
Feb 14, 2022	47.10	48.18	46.55	46.94	1,269,987	-0.30(-0.64%)
Feb 11, 2022	48.32	48.65	47.18	47.24	1,604,890	-0.97(-2.01%)
Feb 10, 2022	46.32	49.89	46.22	48.21	2,121,184	+0.79(+1.67%)
Feb 09, 2022	46.84	47.66	46.55	47.42	1,662,092	+1.14(+2.46%)
Feb 08, 2022	44.96	46.40	44.37	46.28	2,043,220	+1.32(+2.94%)
Feb 07, 2022	44.57	45.31	43.99	44.96	1,786,808	+0.53(+1.19%)
Feb 04, 2022	44.60	45.01	43.25	44.43	3,710,392	+2.73(+6.55%)
Feb 03, 2022	41.96		41.59	41.70	1,738,050	-0.79(-1.86%)
Feb 02, 2022	42.84	42.84	41.75	42.49	1,971,653	+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.