Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.97	41.13	39.52	39.75	19,159	-1.07(-2.62%)
Apr 28, 2022	39.86	41.29	38.61	40.82	46,505	+1.24(+3.13%)
Apr 27, 2022	39.02	39.95	38.68	39.58	33,907	+0.78(+2.00%)
Apr 26, 2022	38.96	39.98	38.56	38.80	59,916	+0.09(+0.24%)
Apr 25, 2022	38.48	38.99	36.81	38.71	168,769	-1.12(-2.80%)
Apr 22, 2022	41.25	41.83	39.60	39.83	74,598	-1.67(-4.03%)
Apr 21, 2022	44.04	44.07	41.30	41.50	105,139	-2.03(-4.67%)
Apr 20, 2022	43.40	43.77	42.83	43.53	52,905	+0.54(+1.25%)
Apr 19, 2022	43.14	43.59	42.56	42.99	72,618	-0.51(-1.17%)
Apr 18, 2022	43.45	43.93	42.99	43.51	71,246	+0.61(+1.41%)
Apr 14, 2022	42.75	43.27	42.49	42.90	49,408	+0.13(+0.31%)
Apr 13, 2022	42.51	42.87	41.95	42.77	141,548	+0.99(+2.38%)
Apr 12, 2022	41.35	42.58	41.35	41.77	87,642	+1.02(+2.51%)
Apr 11, 2022	41.46	41.46	40.36	40.75	79,624	-1.13(-2.69%)
Apr 08, 2022	41.38	42.05	41.02	41.88	43,211	+1.09(+2.67%)
Apr 07, 2022	41.04	41.04	39.72	40.79	24,520	+0.65(+1.62%)
Apr 06, 2022	40.75	41.05	39.86	40.14	58,774	-0.10(-0.25%)
Apr 05, 2022	41.83	42.29	40.16	40.24	68,478	-1.20(-2.90%)
Apr 04, 2022	42.03	42.10	40.90	41.44	40,684	-0.06(-0.14%)
Apr 01, 2022	40.66	41.60	40.40	41.50	44,225	+1.10(+2.72%)
Mar 31, 2022	40.67	41.41	40.37	40.40	33,737	-0.53(-1.29%)
Mar 30, 2022	41.12	41.83	40.77	40.93	77,764	+0.17(+0.42%)
Mar 29, 2022	39.74	40.76	39.12	40.76	73,011	+0.09(+0.23%)
Mar 28, 2022	41.12	41.12	40.45	40.67	96,827	-1.46(-3.46%)
Mar 25, 2022	40.39	42.12	40.39	42.12	77,065	+1.66(+4.11%)
Mar 24, 2022	40.48	40.68	40.27	40.46	42,666	+0.17(+0.42%)
Mar 23, 2022	39.95	40.43	39.80	40.29	44,157	+1.04(+2.65%)
Mar 22, 2022	39.72	39.74	38.68	39.25	41,776	-0.41(-1.03%)
Mar 21, 2022	39.10	39.77	39.00	39.66	99,497	+1.42(+3.71%)
Mar 18, 2022	38.08	38.24	37.90	38.24	31,042	+0.11(+0.30%)
Mar 17, 2022	37.22	38.21	37.17	38.12	45,377	+1.82(+5.02%)
Mar 16, 2022	36.49	36.49	35.83	36.30	28,826	+0.04(+0.10%)
Mar 15, 2022	34.92	36.53	34.88	36.26	171,664	-0.29(-0.80%)
Mar 14, 2022	37.59	37.59	35.97	36.56	113,475	-1.68(-4.39%)
Mar 11, 2022	38.84	39.10	38.23	38.24	35,584	-0.92(-2.36%)
Mar 10, 2022	38.61	39.31		39.16	125,622	+1.12(+2.95%)
Mar 09, 2022	37.26	38.42	36.59	38.04	157,595	-0.51(-1.32%)
Mar 08, 2022	39.61	40.22	37.52	38.55	141,394	-0.25(-0.66%)
Mar 07, 2022	39.00	40.21	37.92	38.80	282,209	+0.12(+0.32%)
Mar 04, 2022	37.47	38.68	37.47	38.68	89,988	+1.38(+3.69%)
Mar 03, 2022	37.22	37.45	36.76	37.30	90,853	-0.10(-0.28%)
Mar 02, 2022	37.17	37.77	37.01	37.41	79,901	+0.91(+2.48%)
Mar 01, 2022	36.44	37.04	35.87	36.50	94,670	+0.63(+1.76%)
Feb 28, 2022	34.35	35.87	34.34	35.87	112,611	+1.63(+4.77%)
Feb 25, 2022	33.74	34.25	33.50	34.24	39,387	+0.50(+1.48%)
Feb 24, 2022	34.15	34.09	32.69	33.74	137,232	+0.42(+1.27%)
Feb 23, 2022	33.20	33.80	33.11	33.31	47,810	+0.56(+1.70%)
Feb 22, 2022	34.60	34.60	32.31	32.75	76,638	-0.70(-2.09%)
Feb 18, 2022				33.45	0	-0.24(-0.70%)
Feb 17, 2022	33.61	34.33	33.43	33.69	63,319	+0.12(+0.37%)
Feb 16, 2022	33.92	34.50	33.36	33.57	34,768	+0.09(+0.28%)
Feb 15, 2022	33.17	33.65	32.70	33.47	155,087	-0.45(-1.33%)
Feb 14, 2022	34.78	34.78	33.58	33.92	90,713	-0.90(-2.58%)
Feb 11, 2022	34.04	34.87	33.88	34.82	65,281	+1.10(+3.27%)
Feb 10, 2022	33.48	34.78	33.44	33.72	73,493	-0.01(-0.03%)
Feb 09, 2022	33.15	33.77	33.15	33.73	124,659	+0.70(+2.11%)
Feb 08, 2022	33.89	33.89	32.75	33.03	161,587	-0.95(-2.80%)
Feb 07, 2022	34.25	34.45	33.61	33.98	1,019,781	-0.37(-1.07%)
Feb 04, 2022	34.24	35.31	34.24	34.35	82,823	+0.50(+1.48%)
Feb 03, 2022	33.81	34.20	33.46	33.85	46,670	-0.38(-1.10%)
Feb 02, 2022	34.14	34.30	33.42	34.23	107,261	+0.24(+0.69%)

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.