Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.14	41.30	39.69	39.92	19,078	-1.07(-2.62%)
Apr 28, 2022	40.03	41.47	38.77	40.99	46,310	+1.24(+3.13%)
Apr 27, 2022	39.19	40.12	38.84	39.75	33,765	+0.78(+2.00%)
Apr 26, 2022	39.13	40.15	38.72	38.97	59,664	+0.09(+0.24%)
Apr 25, 2022	38.64	39.16	36.96	38.87	168,061	-1.12(-2.80%)
Apr 22, 2022	41.43	42.01	39.77	39.99	74,285	-1.68(-4.03%)
Apr 21, 2022	44.23	44.25	41.48	41.67	104,698	-2.04(-4.67%)
Apr 20, 2022	43.58	43.95	43.01	43.72	52,683	+0.54(+1.25%)
Apr 19, 2022	43.32	43.77	42.74	43.18	72,313	-0.51(-1.17%)
Apr 18, 2022	43.63	44.12	43.17	43.69	70,947	+0.61(+1.41%)
Apr 14, 2022	42.93	43.45	42.67	43.08	49,201	+0.13(+0.31%)
Apr 13, 2022	42.69	43.05	42.13	42.95	140,954	+1.00(+2.38%)
Apr 12, 2022	41.52	42.76	41.52	41.95	87,274	+1.03(+2.51%)
Apr 11, 2022	41.64	41.64	40.53	40.92	79,290	-1.13(-2.69%)
Apr 08, 2022	41.56	42.23	41.19	42.05	43,030	+1.09(+2.67%)
Apr 07, 2022	41.21	41.21	39.89	40.96	24,417	+0.65(+1.62%)
Apr 06, 2022	40.92	41.22	40.03	40.31	58,527	-0.10(-0.25%)
Apr 05, 2022	42.01	42.47	40.33	40.41	68,191	-1.21(-2.90%)
Apr 04, 2022	42.21	42.27	41.08	41.62	40,513	-0.06(-0.14%)
Apr 01, 2022	40.83	41.78	40.57	41.67	44,039	+1.10(+2.72%)
Mar 31, 2022	40.84	41.59	40.54	40.57	33,596	-0.53(-1.29%)
Mar 30, 2022	41.29	42.01	40.94	41.10	77,438	+0.17(+0.42%)
Mar 29, 2022	39.91	40.93	39.28	40.93	72,705	+0.09(+0.23%)
Mar 28, 2022	41.29	41.29	40.62	40.84	96,421	-1.46(-3.46%)
Mar 25, 2022	40.56	42.30	40.56	42.30	76,742	+1.67(+4.11%)
Mar 24, 2022	40.65	40.85	40.44	40.63	42,487	+0.17(+0.42%)
Mar 23, 2022	40.12	40.60	39.96	40.46	43,972	+1.05(+2.65%)
Mar 22, 2022	39.89	39.91	38.84	39.41	41,600	-0.41(-1.03%)
Mar 21, 2022	39.26	39.94	39.17	39.82	99,080	+1.42(+3.71%)
Mar 18, 2022	38.24	38.40	38.06	38.40	30,913	+0.11(+0.30%)
Mar 17, 2022	37.37	38.37	37.33	38.28	45,187	+1.83(+5.02%)
Mar 16, 2022	36.64	36.64	35.98	36.46	28,705	+0.04(+0.10%)
Mar 15, 2022	35.07	36.68	35.02	36.42	170,946	-0.29(-0.80%)
Mar 14, 2022	37.74	37.74	36.12	36.71	113,000	-1.69(-4.39%)
Mar 11, 2022	39.00	39.27	38.39	38.40	35,435	-0.93(-2.36%)
Mar 10, 2022	38.78	39.48		39.33	125,096	+1.13(+2.95%)
Mar 09, 2022	37.41	38.58	36.74	38.20	156,936	-0.51(-1.32%)
Mar 08, 2022	39.77	40.39	37.67	38.71	140,803	-0.26(-0.66%)
Mar 07, 2022	39.17	40.38	38.08	38.97	281,028	+0.12(+0.32%)
Mar 04, 2022	37.63	38.84	37.63	38.84	89,612	+1.38(+3.69%)
Mar 03, 2022	37.37	37.61	36.91	37.46	90,473	-0.10(-0.28%)
Mar 02, 2022	37.33	37.92	37.17	37.56	79,567	+0.91(+2.48%)
Mar 01, 2022	36.60	37.19	36.02	36.65	94,274	+0.63(+1.76%)
Feb 28, 2022	34.49	36.02	34.48	36.02	112,140	+1.64(+4.77%)
Feb 25, 2022	33.88	34.39	33.64	34.38	39,222	+0.50(+1.48%)
Feb 24, 2022	34.29	34.24	32.83	33.88	136,658	+0.43(+1.27%)
Feb 23, 2022	33.34	33.94	33.25	33.45	47,610	+0.56(+1.70%)
Feb 22, 2022	34.75	34.75	32.45	32.89	76,318	-0.70(-2.09%)
Feb 18, 2022				33.59	0	-0.24(-0.70%)
Feb 17, 2022	33.75	34.47	33.57	33.83	63,054	+0.12(+0.37%)
Feb 16, 2022	34.07	34.65	33.50	33.71	34,623	+0.09(+0.28%)
Feb 15, 2022	33.31	33.79	32.84	33.61	154,438	-0.45(-1.33%)
Feb 14, 2022	34.93	34.93	33.73	34.07	90,334	-0.90(-2.58%)
Feb 11, 2022	34.18	35.01	34.02	34.97	65,008	+1.11(+3.27%)
Feb 10, 2022	33.62	34.93	33.58	33.86	73,186	-0.01(-0.03%)
Feb 09, 2022	33.29	33.92	33.29	33.87	124,137	+0.70(+2.11%)
Feb 08, 2022	34.03	34.03	32.89	33.17	160,911	-0.96(-2.80%)
Feb 07, 2022	34.40	34.60	33.75	34.12	1,015,516	-0.37(-1.07%)
Feb 04, 2022	34.38	35.46	34.38	34.49	82,476	+0.50(+1.48%)
Feb 03, 2022	33.95	34.34	33.60	33.99	46,475	-0.38(-1.10%)
Feb 02, 2022	34.29	34.45	33.56	34.37	106,813	+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.