Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.30	42.62	40.84	40.99	5,285,344	-1.06(-2.53%)
Apr 28, 2022	42.78	43.57	40.26	42.05	5,928,041	+0.11(+0.25%)
Apr 27, 2022	41.90	42.47	41.66	41.94	3,075,259	+0.30(+0.72%)
Apr 26, 2022	41.92	42.40	41.64	41.64	3,601,188	-0.42(-0.99%)
Apr 25, 2022	41.84	42.23	41.00	42.06	2,731,224	-0.20(-0.48%)
Apr 22, 2022	43.69	43.74	42.23	42.26	2,628,998	-1.74(-3.96%)
Apr 21, 2022	44.01	44.48	43.83	44.01	2,859,378	+0.25(+0.57%)
Apr 20, 2022	43.27	43.97	43.19	43.76	2,746,985	+0.67(+1.56%)
Apr 19, 2022	42.30	43.09	42.07	43.09	1,980,393	+1.05(+2.51%)
Apr 18, 2022	42.00	42.48	41.77	42.03	1,632,313	+0.03(+0.06%)
Apr 14, 2022	41.71	42.22	41.71	42.00	1,856,790	+0.34(+0.81%)
Apr 13, 2022	40.97	41.83	40.97	41.67	1,882,768	+0.36(+0.88%)
Apr 12, 2022	41.15	41.73	41.07	41.31	2,393,614	-0.03(-0.06%)
Apr 11, 2022	41.64	42.60	41.28	41.33	3,001,125	-0.03(-0.06%)
Apr 08, 2022	40.76	41.41	40.69	41.36	3,025,580	+1.17(+2.91%)
Apr 07, 2022	40.36	40.45	39.63	40.19	2,285,606	-0.27(-0.68%)
Apr 06, 2022	40.36	40.58	40.12	40.46	2,425,345	-0.08(-0.20%)
Apr 05, 2022	40.46	41.03	40.39	40.54	2,790,048	-0.11(-0.26%)
Apr 04, 2022	40.87	40.99	40.19	40.65	2,572,433	-0.35(-0.86%)
Apr 01, 2022	41.15	41.20	40.11	41.00	2,711,354	+0.13(+0.32%)
Mar 31, 2022	40.90	41.44	40.80	40.87	3,167,405	-0.21(-0.52%)
Mar 30, 2022	41.23	41.50	40.99	41.08	2,361,138	-0.27(-0.64%)
Mar 29, 2022	41.31	41.49	40.97	41.35	2,472,926	+0.50(+1.24%)
Mar 28, 2022	41.00	41.00	40.15	40.84	2,547,221	-0.18(-0.43%)
Mar 25, 2022	40.16	41.04	40.14	41.02	2,568,226	+0.96(+2.39%)
Mar 24, 2022	39.74	40.24	39.60	40.07	2,611,720	+0.54(+1.37%)
Mar 23, 2022	39.69	39.90	39.51	39.53	2,780,046	-0.41(-1.02%)
Mar 22, 2022	40.30	40.73	39.56	39.93	4,822,325	+0.29(+0.74%)
Mar 21, 2022	39.83	40.16	39.26	39.64	3,432,855	-0.22(-0.56%)
Mar 18, 2022	39.75	40.13	39.27	39.86	10,724,714	+0.04(+0.09%)
Mar 17, 2022	38.79	39.83	38.79	39.83	3,612,676	+0.72(+1.83%)
Mar 16, 2022	38.55	39.61	38.45	39.11	4,519,885	+0.86(+2.25%)
Mar 15, 2022	37.89	38.45	37.57	38.25	3,620,632	+0.58(+1.53%)
Mar 14, 2022	38.00	38.16	37.53	37.67	3,985,871	+0.10(+0.26%)
Mar 11, 2022	37.52	37.99	37.31	37.58	3,101,908	+0.35(+0.93%)
Mar 10, 2022	36.85	37.63	36.62	37.23	3,489,529	-0.12(-0.31%)
Mar 09, 2022	37.78	37.92	37.27	37.35	4,484,759	+0.50(+1.35%)
Mar 08, 2022	36.61	37.49	35.82	36.85	5,486,845	+0.56(+1.54%)
Mar 07, 2022	37.32	37.38	36.27	36.29	5,020,758	-1.09(-2.91%)
Mar 04, 2022	36.82	37.44	36.62	37.38	4,587,272	-0.02(-0.05%)
Mar 03, 2022	37.49	38.02	37.20	37.40	5,117,202	+0.19(+0.52%)
Mar 02, 2022	36.88	37.41	36.46	37.20	6,886,516	+0.66(+1.79%)
Mar 01, 2022	38.17	38.39	36.18	36.55	8,222,855	-2.00(-5.19%)
Feb 28, 2022	39.42	39.54	38.06	38.55	8,286,671	-1.67(-4.16%)
Feb 25, 2022	39.21	40.64	39.75	40.22	4,425,822	+1.09(+2.78%)
Feb 24, 2022	39.19	39.47	38.04	39.14	6,464,251	-0.81(-2.04%)
Feb 23, 2022	41.67	41.67	39.89	39.95	4,672,441	-1.59(-3.84%)
Feb 22, 2022	41.52	41.95	41.31	41.54	4,361,756	+0.15(+0.36%)
Feb 18, 2022				41.39	0	+0.55(+1.34%)
Feb 17, 2022	40.67	41.00	40.56	40.84	3,120,690	+0.01(+0.03%)
Feb 16, 2022	40.82	41.46	40.40	40.83	2,868,322	-0.14(-0.34%)
Feb 15, 2022	40.90	41.20	40.55	40.97	3,158,641	+0.44(+1.08%)
Feb 14, 2022	40.92	41.07	40.05	40.53	3,781,415	-0.29(-0.71%)
Feb 11, 2022	40.62	41.38	40.62	40.82	3,253,541	-0.04(-0.11%)
Feb 10, 2022	41.25	41.63	40.75	40.87	3,102,497	-0.48(-1.17%)
Feb 09, 2022	41.53	41.70	41.22	41.35	2,423,683	+0.02(+0.04%)
Feb 08, 2022	41.30	41.61	40.84	41.33	3,089,308	+0.42(+1.03%)
Feb 07, 2022	41.26	41.46	40.86	40.91	3,409,384	-0.11(-0.28%)
Feb 04, 2022	41.62	42.07	40.96	41.03	3,436,470	-0.68(-1.62%)
Feb 03, 2022	41.97			41.70	3,291,969	-0.13(-0.31%)
Feb 02, 2022	42.07	42.26	41.66	41.83	3,414,243	-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.