Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.29	40.46	38.82	39.12	1,022,545	-1.55(-3.82%)
Apr 28, 2022	41.54	41.92	39.68	40.68	883,612	-0.18(-0.44%)
Apr 27, 2022	41.59	42.91	39.95	40.86	1,274,595	+0.54(+1.35%)
Apr 26, 2022	40.50	40.88	39.78	40.31	1,260,646	-0.61(-1.49%)
Apr 25, 2022	39.62	41.27	39.43	40.92	1,089,032	+0.87(+2.16%)
Apr 22, 2022	40.49	40.90	39.74	40.06	928,792	-0.91(-2.21%)
Apr 21, 2022	40.52	41.45	40.38	40.96	867,063	+0.89(+2.21%)
Apr 20, 2022	40.96	41.53	40.07	40.08	714,900	-0.70(-1.71%)
Apr 19, 2022	39.59	41.00	39.59	40.77	715,592	+1.45(+3.68%)
Apr 18, 2022	38.72	39.42	38.37	39.32	542,919	+0.42(+1.08%)
Apr 14, 2022	39.19	39.73	38.78	38.90	695,293	-0.21(-0.54%)
Apr 13, 2022	37.66	39.33	37.52	39.11	1,046,374	+1.39(+3.69%)
Apr 12, 2022	37.04	38.00	36.78	37.72	748,241	+1.24(+3.40%)
Apr 11, 2022	36.54	37.56	36.29	36.48	567,110	-0.10(-0.29%)
Apr 08, 2022	35.84	37.13	35.38	36.59	833,757	+0.81(+2.26%)
Apr 07, 2022	35.53	36.16	35.04	35.78	463,413	+0.29(+0.81%)
Apr 06, 2022	36.06	36.06	35.13	35.49	535,452	-0.73(-2.03%)
Apr 05, 2022	36.51	36.88	35.62	36.23	759,701	-0.57(-1.55%)
Apr 04, 2022	36.03	36.94	35.57	36.80	480,589	+0.74(+2.06%)
Apr 01, 2022	36.94	37.33	35.75	36.05	817,515	-0.76(-2.07%)
Mar 31, 2022	37.65	37.65	36.76	36.82	523,958	-0.98(-2.60%)
Mar 30, 2022	38.78	39.18	37.70	37.80	484,994	-1.39(-3.55%)
Mar 29, 2022	38.17	39.26	38.09	39.19	855,978	+1.66(+4.42%)
Mar 28, 2022	37.88	38.03	36.61	37.53	645,533	-0.55(-1.45%)
Mar 25, 2022	37.64	38.13	37.23	38.08	444,044	+0.69(+1.83%)
Mar 24, 2022	37.86	37.86	37.06	37.40	294,161	-0.07(-0.18%)
Mar 23, 2022	38.32	39.34	37.29	37.46	396,258	-0.95(-2.48%)
Mar 22, 2022	38.75	39.64	38.15	38.42	451,419	+0.10(+0.27%)
Mar 21, 2022	39.24	39.40	37.82	38.31	378,724	-0.96(-2.45%)
Mar 18, 2022	38.55	39.36	38.20	39.28	934,896	+0.44(+1.13%)
Mar 17, 2022	38.41	38.91	37.94	38.84	304,800	+0.38(+0.99%)
Mar 16, 2022	36.65	38.93	36.65	38.46	710,204	+1.50(+4.05%)
Mar 15, 2022	36.29	37.23	36.01	36.96	862,975	+1.04(+2.89%)
Mar 14, 2022	36.61	37.98	35.66	35.92	550,291	-0.57(-1.57%)
Mar 11, 2022	38.13	38.66	36.41	36.49	559,768	-1.47(-3.87%)
Mar 10, 2022	37.04	38.03		37.96	770,135	+0.47(+1.25%)
Mar 09, 2022	37.62	38.72	37.17	37.49	819,693	+0.55(+1.49%)
Mar 08, 2022	36.40	38.21	36.39	36.94	631,899	+0.69(+1.91%)
Mar 07, 2022	38.04	38.42	36.22	36.25	909,983	-1.90(-4.99%)
Mar 04, 2022	39.28	39.35	37.83	38.16	946,183	-1.17(-2.96%)
Mar 03, 2022	40.54	40.76	39.23	39.32	575,492	-1.18(-2.90%)
Mar 02, 2022	39.26	40.91	38.64	40.50	733,423	+1.61(+4.14%)
Mar 01, 2022	40.34	40.80	38.39	38.89	766,686	-1.54(-3.82%)
Feb 28, 2022	40.06	40.96	40.06	40.43	1,030,780	-0.21(-0.51%)
Feb 25, 2022	40.19	40.89	40.11	40.64	1,095,296	+0.49(+1.23%)
Feb 24, 2022	36.96	40.50	36.96	40.15	1,339,457	+1.47(+3.80%)
Feb 23, 2022	39.46	39.81	38.49	38.68	1,081,680	-0.27(-0.71%)
Feb 22, 2022	39.64	40.36	38.71	38.95	913,613	-0.92(-2.31%)
Feb 18, 2022				39.87	0	+0.57(+1.45%)
Feb 17, 2022	40.28	40.65	39.27	39.30	352,302	-1.31(-3.22%)
Feb 16, 2022	40.30	40.77	40.19	40.61	419,717	+0.18(+0.45%)
Feb 15, 2022	40.00	40.75	40.00	40.43	824,139	+0.77(+1.94%)
Feb 14, 2022	39.93	40.56	39.51	39.66	452,793	-0.15(-0.38%)
Feb 11, 2022	40.40	40.53	39.46	39.82	396,021	-0.67(-1.66%)
Feb 10, 2022	39.62	41.29	39.62	40.49	458,679	+0.04(+0.09%)
Feb 09, 2022	40.31	40.75	40.10	40.45	452,262	+0.33(+0.83%)
Feb 08, 2022	38.97	40.19	38.85	40.12	704,740	+1.44(+3.72%)
Feb 07, 2022	38.44	39.42	38.44	38.68	303,708	-0.09(-0.24%)
Feb 04, 2022	38.47	39.09	38.01	38.77	401,071	+0.33(+0.86%)
Feb 03, 2022	38.91		38.25	38.44	476,084	-0.68(-1.74%)
Feb 02, 2022	39.47	40.19	38.52	39.12	381,846	-0.02(-0.05%)

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.