Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.63	43.36	41.97	41.99	792,020	-1.09(-2.53%)
Apr 28, 2022	41.28	43.55	41.14	43.08	973,454	+2.31(+5.66%)
Apr 27, 2022	41.09	42.05	40.55	40.78	1,237,090	-0.32(-0.77%)
Apr 26, 2022	42.49	42.70	41.00	41.09	991,839	-1.82(-4.25%)
Apr 25, 2022	41.03	43.00	40.72	42.92	1,537,611	+1.50(+3.61%)
Apr 22, 2022	43.19	44.21	41.38	41.42	1,247,854	-1.71(-3.97%)
Apr 21, 2022	43.50	44.61	42.61	43.13	2,205,287	+0.04(+0.09%)
Apr 20, 2022	44.27	44.27	42.75	43.09	1,464,822	-0.87(-1.98%)
Apr 19, 2022	41.67	44.15	41.46	43.97	1,411,508	+2.13(+5.09%)
Apr 18, 2022	41.47	42.04	40.73	41.84	843,000	+0.05(+0.12%)
Apr 14, 2022	42.12	42.36	41.62	41.79	863,430	-0.58(-1.38%)
Apr 13, 2022	41.74	42.83	41.61	42.37	680,930	+0.54(+1.30%)
Apr 12, 2022	42.45	43.05	41.62	41.83	1,195,006	-0.08(-0.19%)
Apr 11, 2022	41.72	42.50	41.47	41.91	685,711	-0.33(-0.77%)
Apr 08, 2022	42.48	42.70	41.95	42.23	776,712	-0.53(-1.23%)
Apr 07, 2022	41.95	43.74	41.54	42.76	869,351	+0.60(+1.43%)
Apr 06, 2022	42.83	43.30	41.45	42.15	940,246	-1.44(-3.30%)
Apr 05, 2022	44.14	44.54	43.05	43.59	1,330,702	-0.84(-1.90%)
Apr 04, 2022	43.84	45.02	43.79	44.43	690,605	+0.59(+1.36%)
Apr 01, 2022	43.72	44.33	43.38	43.84	920,586	+0.07(+0.16%)
Mar 31, 2022	44.05	45.26	43.58	43.77	659,410	-0.28(-0.63%)
Mar 30, 2022	44.43	44.91	43.73	44.05	489,221	-0.87(-1.94%)
Mar 29, 2022	43.66	45.27	43.53	44.92	1,167,232	+1.81(+4.21%)
Mar 28, 2022	41.36	43.11	41.36	43.10	1,087,325	+1.64(+3.97%)
Mar 25, 2022	42.19	42.19	40.82	41.46	874,715	-0.13(-0.31%)
Mar 24, 2022	41.28	41.64	40.37	41.59	873,788	+0.53(+1.28%)
Mar 23, 2022	41.02	41.93	40.26	41.06	1,091,526	-0.52(-1.24%)
Mar 22, 2022	40.10	41.84	39.64	41.58	1,328,841	+1.31(+3.25%)
Mar 21, 2022	40.05	40.67	39.58	40.27	1,233,172	-0.32(-0.78%)
Mar 18, 2022	39.05	41.06	38.87	40.59	1,648,401	+1.69(+4.36%)
Mar 17, 2022	36.99	38.89	36.60	38.89	1,015,712	+1.74(+4.69%)
Mar 16, 2022	35.78	37.32	35.62	37.15	697,604	+2.08(+5.93%)
Mar 15, 2022	34.32	35.09	34.19	35.07	1,009,127	+0.72(+2.11%)
Mar 14, 2022	35.95	36.46	34.13	34.35	1,327,198	-1.75(-4.86%)
Mar 11, 2022	37.28	37.78	36.10	36.10	829,625	-0.80(-2.17%)
Mar 10, 2022	36.81	37.83	35.75	36.90	602,618	-0.60(-1.61%)
Mar 09, 2022	36.77	37.71	36.14	37.51	960,329	+1.42(+3.93%)
Mar 08, 2022	35.96	36.92	35.46	36.09	1,751,300	-0.40(-1.09%)
Mar 07, 2022	37.84	38.39	36.39	36.49	980,485	-1.17(-3.10%)
Mar 04, 2022	39.31	39.71	37.34	37.66	508,471	-1.91(-4.83%)
Mar 03, 2022	40.57	40.71	39.05	39.57	820,501	-0.75(-1.87%)
Mar 02, 2022	39.60	40.57	38.62	40.32	1,175,335	+2.06(+5.38%)
Mar 01, 2022	39.32	41.20	37.98	38.26	1,594,095	+0.26(+0.68%)
Feb 28, 2022	37.82	38.75	36.94	38.00	1,265,409	-0.09(-0.23%)
Feb 25, 2022	37.72	38.18	37.44	38.09	774,199	+0.36(+0.94%)
Feb 24, 2022	34.68	38.00	34.16	37.73	778,614	+2.29(+6.45%)
Feb 23, 2022	36.90	37.80	35.38	35.45	802,778	-0.97(-2.66%)
Feb 22, 2022	36.75	37.43	36.26	36.42	713,526	-0.66(-1.79%)
Feb 18, 2022				37.08	0	-0.36(-0.95%)
Feb 17, 2022	39.20	39.68	37.30	37.44	799,218	-2.28(-5.73%)
Feb 16, 2022	39.60	39.86	38.98	39.71	374,993	-0.38(-0.94%)
Feb 15, 2022	39.34	40.25	39.13	40.09	793,878	+1.46(+3.77%)
Feb 14, 2022	39.30	40.02	38.44	38.64	870,079	-0.62(-1.59%)
Feb 11, 2022	40.28	41.15	39.11	39.26	1,066,974	-1.02(-2.53%)
Feb 10, 2022	39.41	41.34	39.27	40.28	1,034,072	-0.13(-0.32%)
Feb 09, 2022	39.22	40.46	39.22	40.41	516,520	+1.66(+4.29%)
Feb 08, 2022	37.80	38.90	37.44	38.74	569,840	+0.67(+1.77%)
Feb 07, 2022	38.49	39.60	37.82	38.07	740,107	-0.22(-0.57%)
Feb 04, 2022	37.47	38.65	37.24	38.29	425,747	+0.78(+2.08%)
Feb 03, 2022	38.34		37.45	37.51	830,889	-1.90(-4.82%)
Feb 02, 2022	40.02	40.22	38.90	39.41	531,410	-0.51(-1.29%)

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.