Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.10	39.99	38.25	38.30	29,514	-1.17(-2.96%)
Apr 28, 2022	38.96	39.67	38.34	39.47	62,349	+0.99(+2.57%)
Apr 27, 2022	38.57	39.10	38.29	38.48	31,618	+0.03(+0.08%)
Apr 26, 2022	39.64	39.64	38.43	38.45	76,209	-1.37(-3.44%)
Apr 25, 2022	38.94	39.82	38.58	39.82	64,471	+0.63(+1.61%)
Apr 22, 2022	40.11	40.28	39.19	39.19	92,616	-1.03(-2.56%)
Apr 21, 2022	41.98	42.12	40.08	40.22	40,972	-1.25(-3.01%)
Apr 20, 2022	41.97	41.97	41.40	41.47	44,404	-0.25(-0.60%)
Apr 19, 2022	40.54	41.78	40.37	41.72	92,403	+1.30(+3.22%)
Apr 18, 2022	40.98	40.98	40.10	40.42	52,692	-0.58(-1.41%)
Apr 14, 2022	41.83	41.91	41.00	41.00	77,985	-0.84(-2.01%)
Apr 13, 2022	41.12	41.92	41.12	41.84	35,977	+0.92(+2.25%)
Apr 12, 2022	42.10	42.33	40.80	40.92	111,630	-0.52(-1.25%)
Apr 11, 2022	41.59	41.91	41.42	41.44	28,458	-0.60(-1.43%)
Apr 08, 2022	42.44	42.55	42.04	42.04	21,501	-0.54(-1.27%)
Apr 07, 2022	42.25	42.81	42.01	42.58	103,762	+0.13(+0.31%)
Apr 06, 2022	42.80	43.09	41.98	42.45	38,083	-0.92(-2.12%)
Apr 05, 2022	44.27	44.38	43.28	43.37	54,870	-0.98(-2.21%)
Apr 04, 2022	43.87	44.40	43.75	44.35	26,281	+0.50(+1.14%)
Apr 01, 2022	44.14	44.14	43.46	43.85	39,561	+0.03(+0.07%)
Mar 31, 2022	44.50	44.64	43.78	43.82	48,559	-0.76(-1.70%)
Mar 30, 2022	45.20	45.26	44.36	44.58	87,139	-0.85(-1.87%)
Mar 29, 2022	44.61	45.54	44.61	45.43	39,312	+1.18(+2.67%)
Mar 28, 2022	43.45	44.25	43.31	44.25	83,757	+0.67(+1.54%)
Mar 25, 2022	44.00	44.00	43.22	43.58	43,804	-0.36(-0.82%)
Mar 24, 2022	43.77	43.94	43.06	43.94	349,873	+0.56(+1.29%)
Mar 23, 2022	44.08	44.08	43.36	43.38	33,592	-0.79(-1.79%)
Mar 22, 2022	43.61	44.34	43.32	44.17	45,788	+0.67(+1.54%)
Mar 21, 2022	43.99	44.10	42.98	43.50	56,289	-0.50(-1.14%)
Mar 18, 2022	42.76	44.03	42.76	44.00	28,337	+1.07(+2.49%)
Mar 17, 2022	41.95	42.99	41.71	42.93	47,852	+0.90(+2.14%)
Mar 16, 2022	40.94	42.04	40.90	42.03	45,529	+1.64(+4.06%)
Mar 15, 2022	39.78	40.40	39.45	40.39	42,243	+1.00(+2.54%)
Mar 14, 2022	40.13	40.54	39.19	39.39	57,712	-0.78(-1.94%)
Mar 11, 2022	41.88	41.88	40.17	40.17	38,036	-1.19(-2.88%)
Mar 10, 2022	41.17	41.44	40.76	41.36	88,464	-0.42(-1.02%)
Mar 09, 2022	41.36	41.98	41.29	41.78	93,281	+1.43(+3.56%)
Mar 08, 2022	40.68	41.37	40.11	40.35	106,998	-0.27(-0.66%)
Mar 07, 2022	42.16	42.35	40.60	40.62	75,906	-1.42(-3.38%)
Mar 04, 2022	42.34	42.69	41.57	42.04	87,965	-0.69(-1.61%)
Mar 03, 2022	43.52	43.52	42.49	42.73	60,953	-0.54(-1.25%)
Mar 02, 2022	42.69	43.41	42.48	43.27	105,600	+0.75(+1.76%)
Mar 01, 2022	43.06	43.35	42.32	42.52	73,141	-0.58(-1.35%)
Feb 28, 2022	42.94	43.50	42.66	43.10	124,841	-0.03(-0.07%)
Feb 25, 2022	42.35	43.13	42.24	43.13	95,572	+0.98(+2.33%)
Feb 24, 2022	39.02	42.17	39.02	42.15	65,227	+1.86(+4.62%)
Feb 23, 2022	41.78	41.78	40.19	40.29	86,552	-0.99(-2.40%)
Feb 22, 2022	41.68	41.86	41.02	41.28	45,973	-0.59(-1.41%)
Feb 18, 2022				41.87	0	-0.56(-1.32%)
Feb 17, 2022	43.50	43.50	42.38	42.43	29,174	-1.39(-3.17%)
Feb 16, 2022	43.55	43.90	43.17	43.82	54,510	-0.01(-0.02%)
Feb 15, 2022	43.41	43.90	43.32	43.83	30,993	+1.01(+2.36%)
Feb 14, 2022	43.03	43.42	42.56	42.82	62,239	-0.35(-0.81%)
Feb 11, 2022	44.12	44.23	42.75	43.17	52,732	-0.66(-1.51%)
Feb 10, 2022	43.69	44.92	43.59	43.83	123,263	-0.77(-1.73%)
Feb 09, 2022	43.88	44.60	43.88	44.60	118,478	+1.31(+3.03%)
Feb 08, 2022	42.65	43.41	42.48	43.29	183,371	+0.47(+1.10%)
Feb 07, 2022	42.91	43.31	42.54	42.82	37,612	+0.17(+0.40%)
Feb 04, 2022	42.21	43.04	42.01	42.65	79,676	+0.60(+1.43%)
Feb 03, 2022	42.57		42.01	42.05	69,916	-1.35(-3.11%)
Feb 02, 2022	43.79	43.79	43.06	43.40	60,187	-0.16(-0.37%)

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.