Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.40	37.74	35.97	36.25	536,169	-1.30(-3.47%)
Apr 28, 2022	37.30	37.87	36.30	37.55	368,792	+1.03(+2.82%)
Apr 27, 2022	36.49	37.29	35.95	36.52	632,113	-0.23(-0.62%)
Apr 26, 2022	37.30	37.54	36.63	36.75	569,604	-1.09(-2.87%)
Apr 25, 2022	37.12	37.87	36.36	37.83	667,791	+0.48(+1.29%)
Apr 22, 2022	38.52	38.62	37.23	37.35	546,219	-1.35(-3.49%)
Apr 21, 2022	39.10	39.74	38.12	38.70	741,864	-0.21(-0.54%)
Apr 20, 2022	39.27	39.85	38.87	38.91	523,252	-0.13(-0.33%)
Apr 19, 2022	37.52	39.38	37.52	39.04	686,903	+1.51(+4.04%)
Apr 18, 2022	36.92	37.76	36.71	37.52	551,042	+0.53(+1.43%)
Apr 14, 2022	37.44	38.12	36.88	36.99	772,063	-0.30(-0.81%)
Apr 13, 2022	37.15	38.03	37.01	37.30	489,273	+0.16(+0.42%)
Apr 12, 2022	37.40	38.56	36.98	37.14	619,084	+0.14(+0.37%)
Apr 11, 2022	36.56	37.95	36.39	37.00	718,806	+0.21(+0.57%)
Apr 08, 2022	37.42	37.82	36.64	36.79	526,075	-0.54(-1.44%)
Apr 07, 2022	36.49	37.49	35.79	37.33	620,290	+0.86(+2.35%)
Apr 06, 2022	37.47	37.63	35.58	36.47	725,556	-1.45(-3.82%)
Apr 05, 2022	38.64	38.79	37.52	37.92	632,364	-0.78(-2.03%)
Apr 04, 2022	37.57	38.97	37.24	38.71	713,472	+0.95(+2.51%)
Apr 01, 2022	38.13	38.34	36.83	37.76	869,294	+0.04(+0.10%)
Mar 31, 2022	38.76	38.76	37.47	37.72	594,959	-1.38(-3.52%)
Mar 30, 2022	41.06	41.10	39.08	39.10	498,323	-2.10(-5.09%)
Mar 29, 2022	40.67	41.66	40.60	41.20	627,976	+1.30(+3.27%)
Mar 28, 2022	39.54	39.95	38.77	39.90	189,701	+0.20(+0.51%)
Mar 25, 2022	39.95	40.48	39.49	39.69	259,053	-0.03(-0.07%)
Mar 24, 2022	39.64	39.97	39.35	39.72	180,786	+0.45(+1.14%)
Mar 23, 2022	40.18	40.65	39.09	39.27	243,442	-1.29(-3.17%)
Mar 22, 2022	41.04	41.98	40.19	40.56	261,773	+0.21(+0.52%)
Mar 21, 2022	42.02	42.36	40.20	40.35	305,236	-1.75(-4.16%)
Mar 18, 2022	40.97	42.33	40.79	42.10	713,536	+1.00(+2.44%)
Mar 17, 2022	40.07	41.18	39.95	41.10	233,367	+0.51(+1.26%)
Mar 16, 2022	39.58	41.08	39.49	40.59	453,464	+1.82(+4.71%)
Mar 15, 2022	39.75	40.71	38.63	38.76	493,457	-1.01(-2.55%)
Mar 14, 2022	40.14	40.92	39.63	39.78	284,730	-0.09(-0.23%)
Mar 11, 2022	39.93	40.38	39.44	39.87	376,933	+0.40(+1.02%)
Mar 10, 2022	38.40	39.83	38.34	39.47	292,523	+0.08(+0.21%)
Mar 09, 2022	40.26	41.13	39.32	39.38	510,270	+1.00(+2.61%)
Mar 08, 2022	36.62	39.00	36.40	38.38	753,532	+2.08(+5.73%)
Mar 07, 2022	38.96	39.29	36.26	36.30	996,481	-2.74(-7.01%)
Mar 04, 2022	40.48	40.78	38.20	39.04	759,170	-2.08(-5.05%)
Mar 03, 2022	43.74	44.16	40.74	41.11	678,425	-2.24(-5.16%)
Mar 02, 2022	40.87	43.98	40.73	43.35	955,743	+2.77(+6.83%)
Mar 01, 2022	45.24	45.27	40.26	40.58	956,814	-4.13(-9.25%)
Feb 28, 2022	44.44	45.33	44.11	44.72	791,280	-0.13(-0.28%)
Feb 25, 2022	43.76	45.00	43.88	44.84	475,067	+1.51(+3.48%)
Feb 24, 2022	40.77	43.42	40.63	43.33	485,447	+1.42(+3.38%)
Feb 23, 2022	42.38	42.77	41.66	41.92	561,392	-0.05(-0.11%)
Feb 22, 2022	42.00	42.54	41.07	41.96	564,953	-0.44(-1.04%)
Feb 18, 2022				42.40	0	-0.02(-0.04%)
Feb 17, 2022	43.51	44.35	42.38	42.42	200,777	-1.62(-3.67%)
Feb 16, 2022	43.82	44.21	43.24	44.04	283,376	+0.14(+0.31%)
Feb 15, 2022	43.56	44.59	43.56	43.90	231,813	+0.90(+2.10%)
Feb 14, 2022	43.06	43.95	42.69	43.00	438,621	+0.12(+0.27%)
Feb 11, 2022	44.85	44.85	42.51	42.88	530,164	-1.84(-4.12%)
Feb 10, 2022	45.37	46.66	43.91	44.72	755,427	-1.53(-3.30%)
Feb 09, 2022	45.92	46.39	45.58	46.25	325,952	+0.65(+1.43%)
Feb 08, 2022	43.06	45.73	42.96	45.60	394,459	+2.73(+6.38%)
Feb 07, 2022	43.56	44.67	42.61	42.86	292,623	-0.89(-2.04%)
Feb 04, 2022	42.84	44.22	42.74	43.76	283,992	+0.68(+1.57%)
Feb 03, 2022	44.39	45.00	42.96	43.08	335,100	-1.93(-4.29%)
Feb 02, 2022	46.14	46.80	43.96	45.01	455,433	-0.96(-2.08%)

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.