Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.57	39.91	38.00	38.12	1,117,754	-1.61(-4.06%)
Apr 28, 2022	40.09	40.15	38.79	39.73	1,031,910	+0.84(+2.17%)
Apr 27, 2022	38.70	39.51	38.30	38.89	1,280,534	+0.19(+0.50%)
Apr 26, 2022	39.71	40.20	38.59	38.70	1,478,232	-1.83(-4.51%)
Apr 25, 2022	40.26	40.73	38.88	40.52	1,386,871	-0.18(-0.45%)
Apr 22, 2022	42.52	42.52	40.65	40.71	1,471,782	-1.53(-3.63%)
Apr 21, 2022	44.45	44.60	41.87	42.24	1,304,573	-1.61(-3.66%)
Apr 20, 2022	44.09	44.59	43.84	43.84	1,189,733	+0.17(+0.40%)
Apr 19, 2022	42.18	43.96	42.15	43.67	949,475	+1.87(+4.48%)
Apr 18, 2022	41.46	42.05	41.42	41.80	589,557	+0.05(+0.11%)
Apr 14, 2022	42.21	42.66	41.68	41.75	829,718	-0.41(-0.98%)
Apr 13, 2022	40.65	42.34	40.52	42.16	1,078,865	+1.08(+2.64%)
Apr 12, 2022	41.62	42.27	40.82	41.08	621,112	-0.51(-1.24%)
Apr 11, 2022	41.49	42.59	41.41	41.60	672,454	+0.10(+0.24%)
Apr 08, 2022	41.38	41.91	40.80	41.49	846,777	+0.37(+0.89%)
Apr 07, 2022	42.02	42.02	40.49	41.13	987,649	-0.70(-1.67%)
Apr 06, 2022	42.76	42.88	41.43	41.82	1,298,014	-1.12(-2.61%)
Apr 05, 2022	43.50	43.91	42.71	42.94	1,211,107	-0.92(-2.09%)
Apr 04, 2022	44.05	44.22	43.18	43.86	801,422	-0.44(-0.99%)
Apr 01, 2022	45.62	46.09	44.10	44.30	1,377,506	-0.66(-1.47%)
Mar 31, 2022	46.03	46.64	44.95	44.96	1,007,706	-1.22(-2.64%)
Mar 30, 2022	46.96	47.17	45.61	46.18	1,162,279	-0.81(-1.72%)
Mar 29, 2022	47.55	47.92	46.70	46.99	855,016	+0.31(+0.67%)
Mar 28, 2022	47.10	47.10	46.15	46.68	992,810	-0.78(-1.64%)
Mar 25, 2022	45.98	47.48	45.91	47.46	888,152	+1.50(+3.27%)
Mar 24, 2022	45.72	46.03	45.16	45.95	664,385	+0.66(+1.46%)
Mar 23, 2022	46.26	46.41	45.19	45.29	647,314	-1.45(-3.10%)
Mar 22, 2022	46.27	47.08	46.20	46.74	611,787	+1.08(+2.37%)
Mar 21, 2022	46.93	46.95	45.08	45.66	668,063	-0.27(-0.58%)
Mar 18, 2022	45.72	46.31	44.49	45.93	3,375,790	+0.18(+0.40%)
Mar 17, 2022	45.16	45.76	44.69	45.74	900,311	-0.32(-0.70%)
Mar 16, 2022	44.91	46.27	44.86	46.06	1,285,324	+2.01(+4.56%)
Mar 15, 2022	44.06	44.36	42.99	44.05	1,132,007	+0.30(+0.69%)
Mar 14, 2022	44.18	44.77	43.41	43.75	824,098	+0.48(+1.12%)
Mar 11, 2022	43.71	44.30	43.18	43.27	1,046,927	+0.02(+0.04%)
Mar 10, 2022	43.00	43.79	42.78	43.25	700,859	-0.40(-0.92%)
Mar 09, 2022	43.51	44.19	43.26	43.65	935,529	+1.87(+4.47%)
Mar 08, 2022	41.55	43.14	40.70	41.79	2,125,398	+0.93(+2.27%)
Mar 07, 2022	43.63	43.95	40.64	40.86	2,846,934	-3.11(-7.07%)
Mar 04, 2022	45.36	45.36	43.38	43.96	1,660,495	-2.73(-5.85%)
Mar 03, 2022	47.23	47.42	46.34	46.70	814,321	-0.47(-1.00%)
Mar 02, 2022	45.66	47.58	45.66	47.17	975,304	+2.04(+4.52%)
Mar 01, 2022	47.18	47.58	44.58	45.13	1,613,745	-2.84(-5.93%)
Feb 28, 2022	45.80	48.06	45.80	47.97	1,427,636	+0.49(+1.04%)
Feb 25, 2022	45.83	47.68	46.19	47.48	1,163,418	+2.52(+5.61%)
Feb 24, 2022	44.58	45.18	43.28	44.96	1,676,088	-1.49(-3.20%)
Feb 23, 2022	47.59	47.93	46.28	46.44	818,151	-0.67(-1.41%)
Feb 22, 2022	47.16	47.69	46.72	47.11	867,463	-0.16(-0.35%)
Feb 18, 2022				47.27	0	-0.50(-1.05%)
Feb 17, 2022	48.61	48.98	47.57	47.77	949,737	-1.42(-2.89%)
Feb 16, 2022	48.15	49.57	48.15	49.19	1,182,148	+0.53(+1.09%)
Feb 15, 2022	48.00	48.81	47.91	48.66	770,867	+1.26(+2.65%)
Feb 14, 2022	48.25	48.72	46.96	47.41	888,565	-0.58(-1.22%)
Feb 11, 2022	47.69	48.92	47.55	47.99	1,448,423	-0.20(-0.42%)
Feb 10, 2022	48.01	49.25	47.93	48.19	1,218,541	+0.20(+0.42%)
Feb 09, 2022	48.52	48.55	47.52	47.99	1,401,437	-0.37(-0.77%)
Feb 08, 2022	47.25	48.50	47.21	48.36	2,052,404	+1.79(+3.85%)
Feb 07, 2022	46.52	46.85	46.05	46.57	981,514	+0.04(+0.08%)
Feb 04, 2022	45.60	46.92	45.59	46.53	960,725	+1.06(+2.32%)
Feb 03, 2022	46.30		45.38	45.48	662,262	-0.47(-1.03%)
Feb 02, 2022	45.97	46.20	45.39	45.95	784,831	-0.12(-0.26%)

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.