Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.00	42.26	40.16	40.34	375,238	-0.99(-2.40%)
Apr 28, 2022	40.96	41.77	39.70	41.33	406,158	+1.18(+2.95%)
Apr 27, 2022	40.92	41.43	38.89	40.15	1,167,163	-0.84(-2.06%)
Apr 26, 2022	42.32	42.66	40.85	40.99	651,619	-1.86(-4.35%)
Apr 25, 2022	41.29	43.08	40.94	42.86	723,821	+1.34(+3.23%)
Apr 22, 2022	41.78	42.18	41.03	41.52	540,800	-0.41(-0.98%)
Apr 21, 2022	45.27	45.27	41.59	41.93	705,332	-2.24(-5.07%)
Apr 20, 2022	44.55	45.32	43.80	44.17	539,941	+0.06(+0.12%)
Apr 19, 2022	42.87	44.77	42.87	44.11	446,024	+1.16(+2.69%)
Apr 18, 2022	42.47	43.11	42.14	42.96	503,431	+0.19(+0.45%)
Apr 14, 2022	42.99	43.90	42.65	42.77	529,999	+0.06(+0.15%)
Apr 13, 2022	41.03	43.51	41.03	42.70	972,673	+1.91(+4.68%)
Apr 12, 2022	40.30	42.28	40.17	40.79	979,601	+1.25(+3.16%)
Apr 11, 2022	39.26	40.52	39.17	39.54	572,409	-0.06(-0.14%)
Apr 08, 2022	38.88	39.81	38.47	39.60	770,658	+0.40(+1.03%)
Apr 07, 2022	40.24	40.48	38.65	39.20	1,393,753	-1.27(-3.13%)
Apr 06, 2022	43.38	43.53	40.28	40.46	1,290,948	-3.60(-8.16%)
Apr 05, 2022	45.91	46.23	43.66	44.06	513,028	-1.80(-3.92%)
Apr 04, 2022	45.29	46.39	44.59	45.86	540,392	+0.81(+1.79%)
Apr 01, 2022	44.83	45.84	44.77	45.05	698,067	+0.49(+1.09%)
Mar 31, 2022	44.66	45.70	44.32	44.56	674,042	-0.27(-0.59%)
Mar 30, 2022	44.53	45.57	43.69	44.83	851,453	-0.14(-0.31%)
Mar 29, 2022	44.05	45.68	44.02	44.97	612,983	+1.33(+3.05%)
Mar 28, 2022	44.15	44.33	42.58	43.64	859,592	-0.28(-0.63%)
Mar 25, 2022	44.97	45.27	43.65	43.91	410,389	-0.95(-2.13%)
Mar 24, 2022	43.66	44.90	42.68	44.87	521,808	+1.20(+2.75%)
Mar 23, 2022	42.89	43.76	42.49	43.66	993,634	+0.65(+1.51%)
Mar 22, 2022	42.26	43.54	41.84	43.01	1,565,304	+1.17(+2.79%)
Mar 21, 2022	43.12	43.14	41.54	41.85	641,826	-1.47(-3.39%)
Mar 18, 2022	42.17	43.56	41.68	43.32	1,312,125	+0.48(+1.11%)
Mar 17, 2022	42.55	43.11	41.93	42.84	454,594	-0.07(-0.17%)
Mar 16, 2022	41.81	42.97	40.88	42.91	575,063	+1.84(+4.47%)
Mar 15, 2022	39.12	41.25	39.08	41.08	653,596	+2.27(+5.84%)
Mar 14, 2022	39.80	39.80	38.40	38.81	648,715	-0.65(-1.65%)
Mar 11, 2022	40.64	40.77	39.32	39.46	354,070	-0.67(-1.66%)
Mar 10, 2022	39.29	40.77	38.83	40.13	433,717	+0.01(+0.02%)
Mar 09, 2022	39.51	40.81	39.22	40.12	764,501	+1.71(+4.44%)
Mar 08, 2022	38.06	39.77	37.09	38.41	833,021	+0.48(+1.28%)
Mar 07, 2022	42.87	42.87	37.74	37.93	912,983	-4.49(-10.58%)
Mar 04, 2022	42.68	42.87	41.13	42.42	562,423	-1.10(-2.54%)
Mar 03, 2022	44.78	44.88	43.23	43.52	366,963	-1.04(-2.33%)
Mar 02, 2022	43.53	45.05	43.53	44.56	342,294	+1.32(+3.06%)
Mar 01, 2022	45.56	45.75	42.75	43.24	822,043	-2.64(-5.75%)
Feb 28, 2022	45.44	46.26	44.79	45.88	645,306	-0.15(-0.32%)
Feb 25, 2022	45.39	46.09	44.50	46.02	560,497	+0.63(+1.39%)
Feb 24, 2022	43.17	45.55	42.88	45.39	814,802	+0.01(+0.02%)
Feb 23, 2022	45.57	46.52	45.19	45.38	534,107	+0.26(+0.57%)
Feb 22, 2022	45.59	46.29	44.16	45.13	492,415	-0.95(-2.06%)
Feb 18, 2022				46.08	0	-0.46(-0.98%)
Feb 17, 2022	48.10	48.68	46.35	46.53	359,608	-2.10(-4.32%)
Feb 16, 2022	46.87	49.53	46.65	48.63	872,209	+1.51(+3.19%)
Feb 15, 2022	46.08	47.41	45.88	47.13	2,015,942	+1.80(+3.97%)
Feb 14, 2022	46.94	47.49	44.99	45.33	800,998	-1.30(-2.80%)
Feb 11, 2022	48.34	48.75	46.33	46.63	696,342	-1.52(-3.16%)
Feb 10, 2022	47.02	49.40	46.63	48.16	552,729	+0.26(+0.55%)
Feb 09, 2022	44.89	47.97	44.89	47.89	835,533	+2.59(+5.72%)
Feb 08, 2022	44.18	45.42	43.59	45.30	460,969	+1.48(+3.37%)
Feb 07, 2022	42.44	44.32	42.44	43.82	735,016	+1.30(+3.07%)
Feb 04, 2022	41.20	42.85	40.43	42.52	634,207	+0.76(+1.81%)
Feb 03, 2022	42.15	43.34		41.76	1,212,991	+1.36(+3.37%)
Feb 02, 2022	40.45	40.90	39.69	40.40	1,107,491	-0.26(-0.63%)

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.