Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.98	41.16	40.35	40.36	21,645,390	+0.03(+0.07%)
Apr 28, 2022	40.14	40.37	39.68	40.33	20,989,254	+0.52(+1.31%)
Apr 27, 2022	39.59	40.01	39.53	39.81	57,621,120	+0.55(+1.40%)
Apr 26, 2022	39.81	39.88	39.25	39.27	26,039,250	-0.81(-2.02%)
Apr 25, 2022	39.73	40.11	39.63	40.07	28,491,466	-0.42(-1.03%)
Apr 22, 2022	40.87	41.14	40.45	40.49	24,078,926	-0.33(-0.80%)
Apr 21, 2022	41.58	41.64	40.73	40.82	21,572,614	-0.75(-1.81%)
Apr 20, 2022	41.89	41.89	41.51	41.57	22,550,392	-0.27(-0.64%)
Apr 19, 2022	41.64	41.86	41.48	41.84	17,173,316	-0.21(-0.51%)
Apr 18, 2022	41.93	42.24	41.83	42.05	20,451,234	-0.18(-0.42%)
Apr 14, 2022	42.55	42.55	42.21	42.23	17,248,752	-0.46(-1.09%)
Apr 13, 2022	42.35	42.72	42.35	42.69	12,958,262	+0.46(+1.08%)
Apr 12, 2022	42.68	42.73	42.17	42.24	17,796,124	-0.17(-0.39%)
Apr 11, 2022	42.50	42.68	42.36	42.41	17,965,434	-0.54(-1.25%)
Apr 08, 2022	42.98	43.15	42.86	42.94	12,927,589	+0.08(+0.20%)
Apr 07, 2022	42.94	43.03	42.62	42.86	19,427,288	-0.32(-0.73%)
Apr 06, 2022	43.45	43.48	42.96	43.18	19,367,092	-0.48(-1.11%)
Apr 05, 2022	44.32	44.33	43.61	43.66	16,345,610	-0.78(-1.76%)
Apr 04, 2022	44.23	44.52	44.11	44.44	16,840,718	+0.76(+1.74%)
Apr 01, 2022	43.73	43.90	43.40	43.68	19,406,874	+0.82(+1.91%)
Mar 31, 2022	43.37	43.37	42.86	42.86	21,266,102	-0.71(-1.62%)
Mar 30, 2022	43.63	43.92	43.47	43.57	25,173,132	-0.06(-0.13%)
Mar 29, 2022	43.62	43.73	43.39	43.62	17,127,624	+0.66(+1.54%)
Mar 28, 2022	42.83	42.96	42.57	42.96	20,844,104	+0.14(+0.33%)
Mar 25, 2022	42.78	42.85	42.54	42.82	24,549,420	-0.33(-0.78%)
Mar 24, 2022	43.03	43.20	42.81	43.16	18,852,396	+0.26(+0.61%)
Mar 23, 2022	42.79	43.35	42.68	42.90	21,355,106	-0.30(-0.69%)
Mar 22, 2022	43.05	43.34	43.02	43.20	25,310,044	+0.66(+1.55%)
Mar 21, 2022	42.55	42.68	42.17	42.54	23,898,184	-0.54(-1.26%)
Mar 18, 2022	42.11	43.15	41.97	43.08	32,823,924	+0.67(+1.57%)
Mar 17, 2022	42.27	42.47	41.87	42.41	28,480,034	-0.31(-0.74%)
Mar 16, 2022	41.42	42.74	41.23	42.73	36,057,044	+3.09(+7.78%)
Mar 15, 2022	39.06	39.70	38.88	39.64	36,819,844	-0.02(-0.05%)
Mar 14, 2022	40.18	40.44	39.54	39.66	29,340,766	-0.97(-2.39%)
Mar 11, 2022	41.69	41.77	40.63	40.63	19,931,534	-0.84(-2.03%)
Mar 10, 2022	41.57		41.22	41.48	18,911,598	-0.65(-1.54%)
Mar 09, 2022	41.54	42.21	41.51	42.13	18,307,034	+1.04(+2.53%)
Mar 08, 2022	41.09	41.51	40.67	41.09	28,012,130	+0.18(+0.43%)
Mar 07, 2022	41.82	41.92	40.88	40.91	23,074,762	-1.50(-3.54%)
Mar 04, 2022	42.53	42.68	42.22	42.41	27,190,496	-0.82(-1.89%)
Mar 03, 2022	43.69	43.76	43.17	43.23	19,129,416	-0.61(-1.39%)
Mar 02, 2022	43.75	44.02	43.38	43.84	18,256,000	+0.14(+0.32%)
Mar 01, 2022	44.02	44.39	43.52	43.70	24,834,428	-0.60(-1.36%)
Feb 28, 2022	43.93	44.38	43.84	44.30	24,294,660	-0.51(-1.14%)
Feb 25, 2022	44.27	44.85	44.21	44.81	20,494,866	+0.82(+1.85%)
Feb 24, 2022	42.83	44.02	42.76	44.00	33,635,504	-0.91(-2.02%)
Feb 23, 2022	45.60	45.64	44.84	44.91	16,790,920	-0.42(-0.92%)
Feb 22, 2022	45.36	45.63	45.04	45.32	20,989,776	-0.71(-1.55%)
Feb 18, 2022				46.04	0	-0.36(-0.78%)
Feb 17, 2022	46.70	46.81	46.32	46.40	12,920,256	-0.61(-1.30%)
Feb 16, 2022	46.59	47.18	46.57	47.01	13,990,503	+0.35(+0.75%)
Feb 15, 2022	46.30	46.70	46.26	46.66	13,630,548	+1.04(+2.27%)
Feb 14, 2022	45.76	45.82	45.38	45.62	19,099,998	-0.34(-0.75%)
Feb 11, 2022	46.65	46.80	45.87	45.96	16,943,844	-0.72(-1.55%)
Feb 10, 2022	46.59	47.24	46.53	46.68	15,069,798	-0.26(-0.55%)
Feb 09, 2022	46.66	46.97	46.58	46.94	11,965,505	+0.69(+1.48%)
Feb 08, 2022	45.79	46.27	45.77	46.26	12,636,979	+0.42(+0.91%)
Feb 07, 2022	45.75	46.07	45.70	45.84	14,560,054	+0.00(+0.00%)
Feb 04, 2022	45.53	46.04	45.42	45.84	16,707,449	+0.03(+0.06%)
Feb 03, 2022	45.69			45.81	15,048,883	-0.39(-0.84%)
Feb 02, 2022	46.43	46.43	45.89	46.20	12,514,466	-0.08(-0.18%)

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.