Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.16	38.28	36.32	36.37	13,814,006	-1.83(-4.78%)
Apr 28, 2022	38.16	38.51	37.84	38.20	7,059,135	+0.26(+0.68%)
Apr 27, 2022	38.53	38.64	37.65	37.94	8,087,433	-0.55(-1.43%)
Apr 26, 2022	38.69	39.38	38.48	38.49	7,053,767	-0.45(-1.15%)
Apr 25, 2022	38.79	39.03	37.89	38.94	7,662,029	-0.13(-0.33%)
Apr 22, 2022	39.99	40.15	39.03	39.07	6,944,733	-1.09(-2.71%)
Apr 21, 2022	40.08	40.55	39.65	40.15	8,283,533	+0.23(+0.58%)
Apr 20, 2022	39.34	40.10	39.28	39.92	6,590,171	+0.81(+2.06%)
Apr 19, 2022	38.34	39.17	38.31	39.12	6,263,072	+0.94(+2.47%)
Apr 18, 2022	38.35	38.58	38.01	38.17	4,288,542	-0.27(-0.69%)
Apr 14, 2022	38.31	38.97	38.28	38.44	6,166,492	+0.18(+0.47%)
Apr 13, 2022	38.10	40.41	37.80	38.26	13,998,766	+0.32(+0.84%)
Apr 12, 2022	38.21	38.57	37.79	37.94	6,024,406	-0.17(-0.45%)
Apr 11, 2022	39.02	39.69	38.04	38.11	8,972,913	-0.85(-2.18%)
Apr 08, 2022	38.76	39.28	38.39	38.96	7,186,702	+0.27(+0.69%)
Apr 07, 2022	38.11	38.78	37.48	38.70	11,104,996	+0.69(+1.81%)
Apr 06, 2022	37.08	38.40	36.94	38.01	12,240,023	+0.70(+1.89%)
Apr 05, 2022	36.90	37.53	36.90	37.31	9,219,539	+0.08(+0.21%)
Apr 04, 2022	37.61	37.79	36.80	37.23	11,372,793	-0.39(-1.05%)
Apr 01, 2022	38.21	38.40	37.04	37.62	17,497,136	-0.78(-2.03%)
Mar 31, 2022	38.85	39.24	37.89	38.40	27,142,814	-2.31(-5.67%)
Mar 30, 2022	41.02	41.59	40.57	40.71	9,358,122	-0.31(-0.75%)
Mar 29, 2022	40.82	41.04	40.38	41.02	5,968,467	+0.54(+1.34%)
Mar 28, 2022	40.32	40.63	40.02	40.48	5,242,020	+0.06(+0.15%)
Mar 25, 2022	40.34	40.98	40.24	40.42	5,472,224	+0.09(+0.21%)
Mar 24, 2022	40.21	40.62	39.73	40.33	6,307,741	+0.24(+0.60%)
Mar 23, 2022	40.56	40.83	39.73	40.09	9,310,395	-0.59(-1.45%)
Mar 22, 2022	40.99	41.32	40.33	40.69	8,180,017	+0.04(+0.11%)
Mar 21, 2022	40.69	41.71	40.39	40.64	6,577,687	+0.02(+0.04%)
Mar 18, 2022	40.62	40.70	39.86	40.63	13,253,996	-0.10(-0.25%)
Mar 17, 2022	40.27	41.02	40.09	40.73	6,686,919	+0.09(+0.21%)
Mar 16, 2022	41.41	41.53	38.60	40.64	8,840,216	-0.68(-1.64%)
Mar 15, 2022	41.24	41.54	40.85	41.32	4,488,289	+0.22(+0.54%)
Mar 14, 2022	41.04	41.57	40.42	41.10	6,151,728	+0.40(+0.99%)
Mar 11, 2022	41.54	42.01	40.64	40.70	6,689,061	-0.54(-1.31%)
Mar 10, 2022	40.88	41.34	40.40	41.24	5,827,521	-0.04(-0.10%)
Mar 09, 2022	41.61	41.89	40.86	41.28	6,302,493	+0.56(+1.37%)
Mar 08, 2022	40.49	41.82	40.44	40.72	6,655,928	+0.41(+1.02%)
Mar 07, 2022	40.70	41.58	40.27	40.31	7,779,948	-0.63(-1.53%)
Mar 04, 2022	39.55	41.00	39.50	40.94	11,193,982	+0.86(+2.14%)
Mar 03, 2022	40.11	40.33	39.62	40.08	8,428,212	+0.49(+1.24%)
Mar 02, 2022	38.82	39.69	38.53	39.59	7,263,855	+0.98(+2.53%)
Mar 01, 2022	39.38	39.53	38.25	38.61	6,168,483	-0.93(-2.34%)
Feb 28, 2022	39.12	39.80	38.89	39.54	8,198,733	-0.09(-0.24%)
Feb 25, 2022	38.95	39.84	39.20	39.63	6,644,780	+0.80(+2.05%)
Feb 24, 2022	38.61	38.98	37.69	38.83	9,825,622	-0.16(-0.42%)
Feb 23, 2022	39.44	39.61	38.94	39.00	5,869,032	-0.28(-0.72%)
Feb 22, 2022	40.16	40.21	39.07	39.28	8,881,084	-0.70(-1.76%)
Feb 18, 2022				39.98	0	-0.17(-0.43%)
Feb 17, 2022	40.49	40.59	40.08	40.15	5,145,934	-0.51(-1.25%)
Feb 16, 2022	40.86	41.31	40.35	40.66	5,480,438	-0.36(-0.87%)
Feb 15, 2022	40.46	41.15	40.46	41.02	5,959,145	+0.80(+1.98%)
Feb 14, 2022	41.61	41.63	39.76	40.22	7,935,741	-1.14(-2.75%)
Feb 11, 2022	41.90	42.45	41.11	41.36	9,334,541	-0.44(-1.06%)
Feb 10, 2022	42.27	42.39	41.64	41.80	8,692,615	-0.65(-1.54%)
Feb 09, 2022	42.30	42.62	41.95	42.45	12,089,775	+0.17(+0.40%)
Feb 08, 2022	41.63	42.39	41.42	42.28	8,806,605	+0.74(+1.78%)
Feb 07, 2022	41.49	42.00	41.05	41.55	5,906,978	+0.27(+0.66%)
Feb 04, 2022	41.77	41.95	40.91	41.27	7,581,008	-0.76(-1.82%)
Feb 03, 2022	42.93		41.94	42.04	6,373,068	-0.77(-1.81%)
Feb 02, 2022	42.30	43.02	42.23	42.81	6,976,860	+0.56(+1.33%)

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.