Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.89	41.15	38.89	40.58	62,710	+0.70(+1.74%)
Apr 28, 2022	39.18	39.90	38.90	39.89	66,510	+1.23(+3.19%)
Apr 27, 2022	39.42	39.58	38.57	38.65	57,502	-0.91(-2.31%)
Apr 26, 2022	40.13	40.57	39.47	39.57	55,657	-1.03(-2.54%)
Apr 25, 2022	40.40	40.73	39.73	40.60	53,489	+0.10(+0.25%)
Apr 22, 2022	41.50	41.67	40.39	40.50	44,183	-0.94(-2.28%)
Apr 21, 2022	42.23	42.67	41.39	41.45	73,725	-0.48(-1.14%)
Apr 20, 2022	42.01	42.51	41.80	41.92	35,276	+0.22(+0.52%)
Apr 19, 2022	41.00	41.95	41.00	41.70	53,715	+1.06(+2.61%)
Apr 18, 2022	40.33	40.86	40.28	40.64	29,609	+0.01(+0.02%)
Apr 14, 2022	40.68	41.20	40.47	40.63	46,399	+0.08(+0.20%)
Apr 13, 2022	40.20	40.61	39.96	40.55	72,101	+0.23(+0.57%)
Apr 12, 2022	40.88	41.49	40.27	40.32	54,814	-0.53(-1.29%)
Apr 11, 2022	40.97	41.70	40.75	40.85	67,326	-0.19(-0.46%)
Apr 08, 2022	41.91	41.91	40.93	41.04	73,712	-0.83(-1.99%)
Apr 07, 2022	42.99	42.99	41.82	41.87	92,716	-0.99(-2.32%)
Apr 06, 2022	42.97	43.22	42.56	42.87	191,300	-0.19(-0.44%)
Apr 05, 2022	43.33	43.79	42.84	43.05	115,443	-0.38(-0.87%)
Apr 04, 2022	43.38	43.45	42.71	43.43	93,494	-0.11(-0.25%)
Apr 01, 2022	45.19	45.19	43.54	43.54	142,474	-0.83(-1.88%)
Mar 31, 2022	44.57	45.06	44.26	44.38	197,857	-0.15(-0.33%)
Mar 30, 2022	45.42	45.55	44.31	44.52	89,100	-0.90(-1.99%)
Mar 29, 2022	45.15	45.57	44.96	45.43	160,085	+0.61(+1.35%)
Mar 28, 2022	45.20	45.20	44.28	44.82	85,165	-0.31(-0.68%)
Mar 25, 2022	44.42	45.37	44.42	45.13	123,610	+0.97(+2.20%)
Mar 24, 2022	44.41	44.45	43.17	44.16	104,179	+0.08(+0.18%)
Mar 23, 2022	45.69	45.69	44.06	44.08	149,078	-1.33(-2.93%)
Mar 22, 2022	44.31	45.43	44.20	45.41	220,675	+1.68(+3.84%)
Mar 21, 2022	44.03	44.38	43.41	43.73	62,703	-0.22(-0.50%)
Mar 18, 2022	43.82	44.10	43.08	43.95	120,525	-0.11(-0.25%)
Mar 17, 2022	44.45	44.60	43.71	44.06	66,147	-0.70(-1.55%)
Mar 16, 2022	44.62	44.94	44.16	44.75	106,959	+0.48(+1.08%)
Mar 15, 2022	44.43	44.49	43.71	44.28	54,741	-0.06(-0.13%)
Mar 14, 2022	44.57	44.95	43.87	44.34	56,519	+0.13(+0.29%)
Mar 11, 2022	44.06	44.57	43.96	44.21	53,910	+0.29(+0.66%)
Mar 10, 2022	42.84	43.93	42.84	43.92	74,431	+0.57(+1.31%)
Mar 09, 2022	43.52	43.72	43.04	43.35	39,812	+0.66(+1.54%)
Mar 08, 2022	42.65	43.69	42.64	42.70	87,854	+0.19(+0.44%)
Mar 07, 2022	43.29	43.60	42.40	42.51	83,622	-0.82(-1.90%)
Mar 04, 2022	43.57	44.40	43.23	43.33	47,782	-0.88(-2.00%)
Mar 03, 2022	43.63	44.34	42.86	44.22	88,571	+0.84(+1.95%)
Mar 02, 2022	42.04	43.63	42.04	43.37	84,300	+1.59(+3.80%)
Mar 01, 2022	42.46	42.66	41.14	41.78	82,795	-0.77(-1.82%)
Feb 28, 2022	42.30	42.70	42.30	42.56	61,628	-0.31(-0.72%)
Feb 25, 2022	41.87	43.00	42.20	42.87	32,726	+1.31(+3.15%)
Feb 24, 2022	41.39	41.56	40.64	41.55	68,334	-0.78(-1.85%)
Feb 23, 2022	42.67	42.89	42.22	42.34	42,165	-0.12(-0.28%)
Feb 22, 2022	42.45	42.88	42.13	42.46	47,909	-0.35(-0.81%)
Feb 18, 2022				42.80	0	+1.04(+2.49%)
Feb 17, 2022	42.32	42.32	41.39	41.76	48,018	-0.66(-1.56%)
Feb 16, 2022	41.95	42.61	41.90	42.43	57,844	+0.18(+0.42%)
Feb 15, 2022	42.16	42.49	41.71	42.25	43,982	+0.64(+1.55%)
Feb 14, 2022	42.48	42.66	41.60	41.60	56,004	-0.61(-1.45%)
Feb 11, 2022	41.90	42.65	41.67	42.22	45,390	+0.17(+0.40%)
Feb 10, 2022	42.27	42.35	41.40	42.05	90,120	+0.03(+0.07%)
Feb 09, 2022	43.28	43.28	41.85	42.02	42,299	-1.14(-2.64%)
Feb 08, 2022	42.42	43.42	42.32	43.16	63,271	+0.94(+2.23%)
Feb 07, 2022	42.04	42.36	41.21	42.22	57,564	+0.12(+0.28%)
Feb 04, 2022	41.70	42.21	41.39	42.10	53,176	+0.63(+1.53%)
Feb 03, 2022	41.88		41.47	41.47	72,101	-0.37(-0.88%)
Feb 02, 2022	42.70	42.70	41.52	41.83	57,490	-0.88(-2.06%)

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.