Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.75	43.08	41.28	41.42	5,229,435	-1.07(-2.53%)
Apr 28, 2022	43.24	44.04	40.69	42.50	5,865,333	+0.11(+0.25%)
Apr 27, 2022	42.35	42.93	42.10	42.39	3,042,729	+0.30(+0.72%)
Apr 26, 2022	42.36	42.86	42.09	42.09	3,563,094	-0.42(-0.99%)
Apr 25, 2022	42.28	42.68	41.43	42.51	2,702,333	-0.21(-0.48%)
Apr 22, 2022	44.15	44.21	42.69	42.71	2,601,188	-1.76(-3.96%)
Apr 21, 2022	44.48	44.96	44.30	44.48	2,829,131	+0.25(+0.57%)
Apr 20, 2022	43.73	44.44	43.65	44.23	2,717,927	+0.68(+1.56%)
Apr 19, 2022	42.75	43.55	42.52	43.55	1,959,444	+1.07(+2.51%)
Apr 18, 2022	42.45	42.94	42.21	42.48	1,615,046	+0.03(+0.06%)
Apr 14, 2022	42.16	42.67	42.16	42.45	1,837,149	+0.34(+0.81%)
Apr 13, 2022	41.41	42.27	41.41	42.11	1,862,851	+0.37(+0.88%)
Apr 12, 2022	41.59	42.18	41.51	41.75	2,368,294	-0.03(-0.06%)
Apr 11, 2022	42.09	43.05	41.72	41.77	2,969,379	-0.03(-0.06%)
Apr 08, 2022	41.19	41.85	41.13	41.80	2,993,574	+1.18(+2.91%)
Apr 07, 2022	40.79	40.88	40.05	40.62	2,261,428	-0.28(-0.68%)
Apr 06, 2022	40.79	41.02	40.55	40.90	2,399,689	-0.08(-0.20%)
Apr 05, 2022	40.90	41.47	40.82	40.98	2,760,534	-0.11(-0.26%)
Apr 04, 2022	41.31	41.42	40.62	41.08	2,545,221	-0.36(-0.86%)
Apr 01, 2022	41.59	41.64	40.54	41.44	2,682,673	+0.13(+0.32%)
Mar 31, 2022	41.34	41.88	41.24	41.31	3,133,900	-0.21(-0.52%)
Mar 30, 2022	41.68	41.94	41.42	41.52	2,336,162	-0.27(-0.64%)
Mar 29, 2022	41.76	41.93	41.41	41.79	2,446,767	+0.51(+1.24%)
Mar 28, 2022	41.44	41.44	40.57	41.28	2,520,276	-0.18(-0.43%)
Mar 25, 2022	40.59	41.48	40.57	41.46	2,541,059	+0.97(+2.39%)
Mar 24, 2022	40.16	40.67	40.02	40.49	2,584,093	+0.55(+1.37%)
Mar 23, 2022	40.12	40.32	39.93	39.95	2,750,638	-0.41(-1.02%)
Mar 22, 2022	40.73	41.16	39.98	40.36	4,771,314	+0.30(+0.74%)
Mar 21, 2022	40.25	40.59	39.68	40.06	3,396,542	-0.22(-0.56%)
Mar 18, 2022	40.17	40.56	39.69	40.29	10,611,266	+0.04(+0.09%)
Mar 17, 2022	39.20	40.25	39.20	40.25	3,574,460	+0.73(+1.83%)
Mar 16, 2022	38.96	40.03	38.86	39.53	4,472,073	+0.87(+2.25%)
Mar 15, 2022	38.29	38.86	37.97	38.66	3,582,332	+0.58(+1.53%)
Mar 14, 2022	38.41	38.57	37.93	38.08	3,943,708	+0.10(+0.26%)
Mar 11, 2022	37.92	38.40	37.71	37.98	3,069,096	+0.35(+0.93%)
Mar 10, 2022	37.24	38.03	37.02	37.63	3,452,616	-0.12(-0.31%)
Mar 09, 2022	38.18	38.33	37.67	37.75	4,437,318	+0.50(+1.35%)
Mar 08, 2022	37.00	37.89	36.21	37.24	5,428,805	+0.56(+1.54%)
Mar 07, 2022	37.72	37.78	36.65	36.68	4,967,647	-1.10(-2.91%)
Mar 04, 2022	37.21	37.84	37.01	37.78	4,538,747	-0.02(-0.05%)
Mar 03, 2022	37.89	38.43	37.59	37.80	5,063,072	+0.20(+0.52%)
Mar 02, 2022	37.27	37.81	36.85	37.60	6,813,669	+0.66(+1.79%)
Mar 01, 2022	38.58	38.80	36.57	36.94	8,135,872	-2.02(-5.19%)
Feb 28, 2022	39.84	39.97	38.47	38.96	8,199,013	-1.69(-4.16%)
Feb 25, 2022	39.63	41.08	40.17	40.65	4,379,004	+1.10(+2.78%)
Feb 24, 2022	39.61	39.89	38.44	39.55	6,395,871	-0.82(-2.04%)
Feb 23, 2022	42.11	42.11	40.31	40.38	4,623,015	-1.61(-3.84%)
Feb 22, 2022	41.96	42.40	41.76	41.99	4,315,616	+0.15(+0.36%)
Feb 18, 2022				41.84	0	+0.55(+1.34%)
Feb 17, 2022	41.10	41.44	40.99	41.28	3,087,678	+0.01(+0.03%)
Feb 16, 2022	41.26	41.91	40.84	41.27	2,837,949	-0.14(-0.34%)
Feb 15, 2022	41.34	41.64	40.99	41.41	3,125,194	+0.44(+1.08%)
Feb 14, 2022	41.36	41.51	40.48	40.97	3,741,374	-0.29(-0.71%)
Feb 11, 2022	41.06	41.82	41.06	41.26	3,219,090	-0.04(-0.11%)
Feb 10, 2022	41.69	42.08	41.18	41.31	3,069,645	-0.49(-1.17%)
Feb 09, 2022	41.98	42.15	41.66	41.79	2,398,019	+0.02(+0.04%)
Feb 08, 2022	41.74	42.06	41.28	41.78	3,056,595	+0.43(+1.03%)
Feb 07, 2022	41.70	41.91	41.30	41.35	3,373,283	-0.12(-0.28%)
Feb 04, 2022	42.07	42.52	41.39	41.47	3,400,082	-0.68(-1.62%)
Feb 03, 2022	42.42			42.15	3,257,111	-0.13(-0.31%)
Feb 02, 2022	42.52	42.71	42.10	42.28	3,378,090	-0.30(-0.71%)

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.