Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.59	42.70	42.28	42.34	4,716,006	-0.43(-1.01%)
Apr 28, 2022	42.25	42.86	42.17	42.77	5,461,900	+0.28(+0.66%)
Apr 27, 2022	42.23	42.88	42.01	42.49	6,387,892	+0.98(+2.37%)
Apr 26, 2022	42.01	42.23	41.48	41.51	5,063,391	-0.70(-1.66%)
Apr 25, 2022	41.63	42.26	41.52	42.21	4,544,875	+0.25(+0.60%)
Apr 22, 2022	42.28	42.42	41.92	41.96	4,755,066	-0.77(-1.79%)
Apr 21, 2022	42.79	42.98	42.53	42.73	6,007,459	-0.14(-0.33%)
Apr 20, 2022	42.78	43.04	42.57	42.87	4,873,621	-0.05(-0.11%)
Apr 19, 2022	42.98	43.25	42.86	42.91	3,406,529	-0.29(-0.67%)
Apr 18, 2022	43.12	43.46	43.07	43.20	2,600,463	-0.11(-0.26%)
Apr 14, 2022	43.63	43.70	43.26	43.31	3,991,498	-0.50(-1.13%)
Apr 13, 2022	43.64	43.84	43.22	43.81	5,084,480	+0.30(+0.69%)
Apr 12, 2022	43.74	43.76	43.35	43.51	6,315,013	+0.05(+0.11%)
Apr 11, 2022	43.83	43.92	43.37	43.46	5,468,330	-0.15(-0.34%)
Apr 08, 2022	43.29	43.71	43.24	43.61	4,152,904	+0.38(+0.89%)
Apr 07, 2022	42.50	43.30	42.45	43.23	6,860,384	+0.48(+1.12%)
Apr 06, 2022	42.06	42.77	41.87	42.75	5,763,047	+1.08(+2.58%)
Apr 05, 2022	41.40	42.15	41.35	41.68	5,224,987	+0.77(+1.87%)
Apr 04, 2022	40.86	40.94	40.68	40.91	3,670,914	-0.13(-0.32%)
Apr 01, 2022	40.73	41.07	40.64	41.04	4,338,916	+0.31(+0.76%)
Mar 31, 2022	41.08	41.11	40.68	40.73	3,328,051	-0.13(-0.32%)
Mar 30, 2022	40.74	41.16	40.64	40.86	5,511,979	+0.38(+0.95%)
Mar 29, 2022	41.06	41.14	40.27	40.48	5,020,417	-0.07(-0.18%)
Mar 28, 2022	40.60	40.68	40.38	40.56	3,223,874	+0.08(+0.21%)
Mar 25, 2022	40.36	40.67	40.35	40.47	10,280,967	-0.02(-0.05%)
Mar 24, 2022	40.42	40.68	40.28	40.49	3,347,964	+0.36(+0.91%)
Mar 23, 2022	40.27	40.48	40.13	40.13	3,052,727	-0.30(-0.74%)
Mar 22, 2022	40.70	40.70	40.28	40.43	6,129,203	+0.36(+0.91%)
Mar 21, 2022	40.29	40.45	39.98	40.06	5,057,918	-0.17(-0.42%)
Mar 18, 2022	39.90	40.26	39.84	40.23	4,457,946	-0.03(-0.07%)
Mar 17, 2022	39.39	40.54	39.39	40.26	4,872,082	+0.89(+2.26%)
Mar 16, 2022	39.15	39.50	38.87	39.37	5,178,327	+0.37(+0.96%)
Mar 15, 2022	38.56	39.06	38.39	38.99	4,522,036	+0.87(+2.28%)
Mar 14, 2022	38.36	38.86	38.12	38.12	4,912,452	+0.20(+0.52%)
Mar 11, 2022	38.20	38.46	37.91	37.93	5,011,987	-0.25(-0.66%)
Mar 10, 2022	38.08		37.82	38.18	5,195,849	-0.48(-1.23%)
Mar 09, 2022	38.36	38.86	38.17	38.66	11,721,525	+1.27(+3.40%)
Mar 08, 2022	37.28	37.96	37.05	37.39	7,361,542	+0.49(+1.32%)
Mar 07, 2022	37.11	37.29	36.67	36.90	6,121,254	-0.67(-1.79%)
Mar 04, 2022	37.40	37.76	37.26	37.57	8,524,247	-1.19(-3.06%)
Mar 03, 2022	38.98	39.16	38.52	38.76	8,033,638	-0.54(-1.38%)
Mar 02, 2022	38.78	39.46	38.72	39.30	4,721,137	+0.45(+1.16%)
Mar 01, 2022	39.21	39.53	38.73	38.85	4,979,319	-0.29(-0.74%)
Feb 28, 2022	39.21	39.37	38.70	39.14	5,917,849	-0.77(-1.92%)
Feb 25, 2022	39.30	40.05	39.71	39.91	4,677,109	+1.39(+3.62%)
Feb 24, 2022	38.65	38.90	37.93	38.52	6,854,916	-1.24(-3.12%)
Feb 23, 2022	40.11	40.14	39.69	39.76	4,055,175	+0.40(+1.01%)
Feb 22, 2022	39.32	39.62	39.14	39.36	9,591,143	-0.32(-0.81%)
Feb 18, 2022				39.68	0	-0.26(-0.65%)
Feb 17, 2022	40.05	40.15	39.71	39.94	2,768,574	-0.06(-0.16%)
Feb 16, 2022	39.92	40.09	39.79	40.01	3,976,564	-0.21(-0.53%)
Feb 15, 2022	39.84	40.38	39.82	40.22	6,044,206	+0.69(+1.75%)
Feb 14, 2022	40.61	40.62	39.34	39.53	8,774,090	-1.32(-3.23%)
Feb 11, 2022	40.91	41.20	40.81	40.85	3,416,579	-0.13(-0.32%)
Feb 10, 2022	41.22	41.96	40.87	40.98	8,233,306	+0.17(+0.41%)
Feb 09, 2022	41.17	41.40	40.74	40.81	4,216,212	-0.89(-2.12%)
Feb 08, 2022	41.76	41.76	41.36	41.69	7,478,185	+0.21(+0.51%)
Feb 07, 2022	41.28	41.57	41.25	41.48	3,630,611	+0.18(+0.42%)
Feb 04, 2022	41.43	41.66	41.29	41.31	7,295,529	-0.11(-0.27%)
Feb 03, 2022	41.79		41.42	41.42	5,362,720	-0.72(-1.71%)
Feb 02, 2022	41.54	42.19	41.46	42.14	4,238,995	+0.47(+1.13%)

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.