Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.04	34.91	33.75	34.03	55,747	-0.94(-2.70%)
Apr 28, 2022	34.59	35.03	34.33	34.97	33,090	+0.02(+0.06%)
Apr 27, 2022	35.71	35.71	34.65	34.95	92,887	-0.85(-2.37%)
Apr 26, 2022	35.85	36.09	35.46	35.80	91,636	+0.69(+1.98%)
Apr 25, 2022	35.30	35.64	35.07	35.11	75,943	+0.62(+1.79%)
Apr 22, 2022	34.49	35.01	34.21	34.49	25,077	-0.33(-0.94%)
Apr 21, 2022	34.91	34.91	33.97	34.82	35,232	-0.59(-1.66%)
Apr 20, 2022	34.63	35.42	34.36	35.41	42,323	+1.34(+3.93%)
Apr 19, 2022	33.96	34.22	33.71	34.07	50,167	-0.48(-1.39%)
Apr 18, 2022	34.98	35.08	34.36	34.55	25,106	-0.34(-0.97%)
Apr 14, 2022	36.12	36.12	34.70	34.89	27,502	-1.39(-3.83%)
Apr 13, 2022	36.29	36.90	36.24	36.28	107,923	+0.05(+0.14%)
Apr 12, 2022	36.72	36.92	35.98	36.23	138,315	-0.08(-0.21%)
Apr 11, 2022	36.67	36.88	35.98	36.30	58,608	-1.10(-2.94%)
Apr 08, 2022	37.64	37.77	37.03	37.40	21,679	-0.90(-2.36%)
Apr 07, 2022	38.12	38.32	37.70	38.31	37,706	-0.74(-1.90%)
Apr 06, 2022	38.28	39.13	38.22	39.05	34,619	-0.55(-1.39%)
Apr 05, 2022	40.99	40.99	39.47	39.60	31,625	-1.91(-4.60%)
Apr 04, 2022	41.68	41.97	41.02	41.51	18,298	-0.43(-1.03%)
Apr 01, 2022	40.50	42.31	40.24	41.94	91,356	+0.50(+1.21%)
Mar 31, 2022	41.66	41.98	40.89	41.44	191,546	-0.09(-0.21%)
Mar 30, 2022	40.49	41.65	40.39	41.53	15,681	+0.58(+1.41%)
Mar 29, 2022	40.88	41.42	40.25	40.95	32,242	+0.69(+1.72%)
Mar 28, 2022	40.00	40.69	39.85	40.25	26,225	+0.58(+1.46%)
Mar 25, 2022	40.17	40.17	38.93	39.68	24,506	-0.98(-2.42%)
Mar 24, 2022	40.26	41.15	40.22	40.66	28,395	-0.75(-1.82%)
Mar 23, 2022	40.14	41.41	39.77	41.41	30,951	+1.80(+4.55%)
Mar 22, 2022	39.87	39.98	39.46	39.61	27,731	-1.13(-2.77%)
Mar 21, 2022	41.29	41.41	40.53	40.73	11,701	-1.88(-4.41%)
Mar 18, 2022	42.13	42.70	42.13	42.62	8,509	+0.96(+2.31%)
Mar 17, 2022	42.34	42.34	41.26	41.65	119,571	-0.68(-1.62%)
Mar 16, 2022	41.67	42.39	40.68	42.34	19,115	+0.87(+2.09%)
Mar 15, 2022	42.37	42.44	41.32	41.47	18,599	-0.13(-0.32%)
Mar 14, 2022	42.35	42.35	41.51	41.60	129,720	-2.14(-4.89%)
Mar 11, 2022	43.26	43.91	43.26	43.74	111,299	+0.36(+0.82%)
Mar 10, 2022	43.64		42.79	43.39	38,732	-1.28(-2.87%)
Mar 09, 2022	45.18	45.18	44.43	44.67	11,559	-0.94(-2.07%)
Mar 08, 2022	45.46	45.82	45.17	45.61	21,727	-0.91(-1.95%)
Mar 07, 2022	46.48	47.26	46.30	46.52	103,157	-0.70(-1.49%)
Mar 04, 2022	47.31	47.67	46.89	47.22	15,978	+1.50(+3.29%)
Mar 03, 2022	45.30	46.06	45.12	45.72	208,174	+0.99(+2.22%)
Mar 02, 2022	47.08	47.21	44.71	44.73	14,469	-3.35(-6.98%)
Mar 01, 2022	47.18	48.47	47.18	48.08	48,170	+1.19(+2.53%)
Feb 28, 2022	45.67	47.12	45.67	46.89	112,906	+1.85(+4.11%)
Feb 25, 2022	44.94	45.27	44.62	45.04	108,456	+0.12(+0.26%)
Feb 24, 2022	45.88	46.67	44.69	44.93	27,850	+0.03(+0.06%)
Feb 23, 2022	45.52	45.53	44.84	44.90	17,423	-1.20(-2.59%)
Feb 22, 2022	45.54	46.10	45.42	46.09	82,441	+0.18(+0.40%)
Feb 18, 2022				45.91	0	+0.87(+1.93%)
Feb 17, 2022	44.71	45.44	44.63	45.04	118,401	+0.79(+1.79%)
Feb 16, 2022	44.40	44.40	43.37	44.25	53,791	+0.51(+1.17%)
Feb 15, 2022	44.18	44.32	43.74	43.74	92,982	-0.98(-2.20%)
Feb 14, 2022	45.22	45.47	44.45	44.73	85,771	-1.21(-2.64%)
Feb 11, 2022	45.01	46.06	44.13	45.94	140,199	+1.27(+2.85%)
Feb 10, 2022	45.54	45.57	44.38	44.67	26,153	-1.44(-3.11%)
Feb 09, 2022	46.33	46.76	46.01	46.10	11,590	+0.18(+0.40%)
Feb 08, 2022	45.94	46.21	45.64	45.92	14,030	-0.67(-1.45%)
Feb 07, 2022	46.38	46.70	46.21	46.60	19,352	+0.05(+0.10%)
Feb 04, 2022	47.13	47.13	46.26	46.55	12,718	-1.43(-2.97%)
Feb 03, 2022	47.46	48.10		47.97	22,807	-0.76(-1.56%)
Feb 02, 2022	48.50	49.41	48.50	48.73	21,305	+0.34(+0.70%)

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.