Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.25	39.60	38.34	39.25	59,585	-0.26(-0.66%)
Apr 28, 2022	39.52	39.89	39.51	39.51	12,191	-0.04(-0.10%)
Apr 27, 2022	39.40	39.76	38.72	39.55	34,985	-0.08(-0.20%)
Apr 26, 2022	39.54	39.85	39.30	39.63	13,734	+0.41(+1.05%)
Apr 25, 2022	39.08	39.58	38.50	39.22	11,581	+0.04(+0.10%)
Apr 22, 2022	39.45	39.92	39.15	39.18	7,759	-0.65(-1.63%)
Apr 21, 2022	39.95	39.95	39.65	39.83	13,939	-0.15(-0.38%)
Apr 20, 2022	39.60	40.00	39.60	39.98	26,383	+0.10(+0.25%)
Apr 19, 2022	39.60	39.94	39.35	39.88	16,348	+1.01(+2.60%)
Apr 18, 2022	40.00	40.42	38.58	38.87	47,160	-1.13(-2.83%)
Apr 14, 2022	39.99	40.00	39.27	40.00	46,112	+0.12(+0.30%)
Apr 13, 2022	39.89	40.00	39.36	39.88	43,512	+0.74(+1.89%)
Apr 12, 2022	41.21	41.62	39.03	39.14	26,235	-2.24(-5.41%)
Apr 11, 2022	42.11	42.50	40.73	41.38	8,956	-0.57(-1.36%)
Apr 08, 2022	42.15	42.78	41.64	41.95	13,963	-0.05(-0.12%)
Apr 07, 2022	41.51	42.28	41.51	42.00	3,983	+0.23(+0.55%)
Apr 06, 2022	42.95	42.95	41.61	41.77	7,603	-0.61(-1.44%)
Apr 05, 2022	42.80	43.25	41.84	42.38	15,844	-0.69(-1.60%)
Apr 04, 2022	43.23	43.58	42.59	43.07	6,313	-0.52(-1.19%)
Apr 01, 2022	44.02	44.49	42.90	43.59	18,972	+0.33(+0.76%)
Mar 31, 2022	43.55	43.55	42.68	43.26	10,041	+0.14(+0.32%)
Mar 30, 2022	42.99	43.70	42.99	43.12	9,042	-0.30(-0.69%)
Mar 29, 2022	44.84	44.84	43.40	43.42	7,691	-0.93(-2.10%)
Mar 28, 2022	44.92	44.92	43.54	44.35	18,415	-0.95(-2.10%)
Mar 25, 2022	44.50	45.62	44.33	45.30	10,693	+0.33(+0.73%)
Mar 24, 2022	44.42	45.14	44.42	44.97	4,884	+1.08(+2.46%)
Mar 23, 2022	44.25	44.39	43.85	43.89	12,069	+0.04(+0.09%)
Mar 22, 2022	44.55	44.55	43.61	43.85	14,228	-1.15(-2.56%)
Mar 21, 2022	45.36	46.10	44.79	45.00	11,203	-0.50(-1.10%)
Mar 18, 2022	46.10	46.49	45.04	45.50	33,817	+0.01(+0.02%)
Mar 17, 2022	45.21	46.49	45.01	45.49	54,768	-0.53(-1.15%)
Mar 16, 2022	44.75	46.02	44.75	46.02	8,335	+1.06(+2.36%)
Mar 15, 2022	47.04	47.04	43.67	44.96	21,722	-1.24(-2.68%)
Mar 14, 2022	46.32	47.82	46.20	46.20	16,058	-0.34(-0.73%)
Mar 11, 2022	47.39	48.31	46.53	46.54	10,182	-0.91(-1.92%)
Mar 10, 2022	48.00	48.10	47.27	47.45	6,827	-0.38(-0.79%)
Mar 09, 2022	48.45	48.91	47.66	47.83	5,974	+0.34(+0.72%)
Mar 08, 2022	48.50	48.80	47.49	47.49	11,710	-0.51(-1.06%)
Mar 07, 2022	48.00	48.73	47.57	48.00	10,035	+0.25(+0.52%)
Mar 04, 2022	48.22	48.38	47.21	47.75	15,665	+0.02(+0.04%)
Mar 03, 2022	48.10	48.24	47.25	47.73	12,198	+0.25(+0.53%)
Mar 02, 2022	49.50	49.69	47.27	47.48	21,690	-1.88(-3.81%)
Mar 01, 2022	49.29	49.58	47.93	49.36	34,694	+0.51(+1.04%)
Feb 28, 2022	49.55	49.55	48.05	48.85	17,871	-1.15(-2.30%)
Feb 25, 2022	47.21	51.08	48.74	50.00	17,695	+2.07(+4.32%)
Feb 24, 2022	46.82	47.93	46.79	47.93	15,400	+0.86(+1.83%)
Feb 23, 2022	46.56	47.14	46.35	47.07	10,685	+1.25(+2.73%)
Feb 22, 2022	46.89	46.98	45.62	45.82	10,084	-1.76(-3.70%)
Feb 18, 2022				47.58	0	+1.01(+2.17%)
Feb 17, 2022	46.12	46.80	44.97	46.57	14,026	-0.46(-0.98%)
Feb 16, 2022	46.06	47.19	46.06	47.03	7,709	+0.24(+0.51%)
Feb 15, 2022	45.50	47.14	45.50	46.79	10,699	+1.14(+2.50%)
Feb 14, 2022	45.89	46.18	45.06	45.65	10,530	-0.23(-0.50%)
Feb 11, 2022	45.76	46.33	45.01	45.88	34,798	-0.11(-0.24%)
Feb 10, 2022	44.54	46.21	44.54	45.99	47,720	+1.45(+3.26%)
Feb 09, 2022	44.22	45.16	44.22	44.54	10,889	+0.38(+0.86%)
Feb 08, 2022	43.64	44.40	43.64	44.16	12,836	+0.20(+0.45%)
Feb 07, 2022	44.06	44.61	43.80	43.96	14,596	-0.31(-0.70%)
Feb 04, 2022	45.21	45.50	44.27	44.27	14,703	-1.38(-3.02%)
Feb 03, 2022	48.35		45.38	45.65	38,621	-2.42(-5.03%)
Feb 02, 2022	48.15	48.34	47.76	48.07	17,262	+0.31(+0.65%)

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.