Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.71	37.25	36.19	36.81	139,712	-0.14(-0.38%)
Apr 28, 2022	36.08	37.10	35.50	36.95	50,061	+1.31(+3.68%)
Apr 27, 2022	35.86	36.15	35.28	35.64	50,393	-0.48(-1.33%)
Apr 26, 2022	36.69	36.69	35.67	36.12	61,692	-1.06(-2.85%)
Apr 25, 2022	36.06	37.31	35.33	37.18	47,607	+0.64(+1.75%)
Apr 22, 2022	36.93	37.77	36.31	36.54	60,532	-0.70(-1.88%)
Apr 21, 2022	37.84	38.51	36.90	37.24	53,168	-0.09(-0.24%)
Apr 20, 2022	38.64	38.64	37.17	37.33	52,668	-0.88(-2.30%)
Apr 19, 2022	37.36	38.61	37.36	38.21	44,943	+0.62(+1.65%)
Apr 18, 2022	37.86	37.93	37.20	37.59	46,819	-0.46(-1.21%)
Apr 14, 2022	39.28	39.28	38.00	38.05	63,897	-1.06(-2.71%)
Apr 13, 2022	37.64	39.24	37.51	39.11	68,261	+1.37(+3.63%)
Apr 12, 2022	37.71	38.29	37.19	37.74	130,840	+0.58(+1.56%)
Apr 11, 2022	37.46	37.89	36.92	37.16	76,469	-0.48(-1.28%)
Apr 08, 2022	38.33	38.46	37.47	37.64	78,998	-0.94(-2.44%)
Apr 07, 2022	39.44	39.46	38.42	38.58	91,733	-0.69(-1.76%)
Apr 06, 2022	39.48	40.19	39.01	39.27	86,695	-1.29(-3.18%)
Apr 05, 2022	41.46	41.57	40.36	40.56	85,797	-0.86(-2.08%)
Apr 04, 2022	40.51	41.53	40.20	41.42	68,269	+1.20(+2.98%)
Apr 01, 2022	40.27	40.56	39.47	40.22	104,457	+0.34(+0.85%)
Mar 31, 2022	40.22	40.66	39.56	39.88	67,384	-0.38(-0.94%)
Mar 30, 2022	41.63	41.76	39.92	40.26	52,390	-1.58(-3.78%)
Mar 29, 2022	41.08	42.60	41.08	41.84	78,194	+1.32(+3.26%)
Mar 28, 2022	41.22	41.89	40.32	40.52	68,984	-0.80(-1.94%)
Mar 25, 2022	42.02	42.04	40.99	41.32	39,018	-0.64(-1.53%)
Mar 24, 2022	41.47	42.00	40.80	41.96	21,393	+0.51(+1.23%)
Mar 23, 2022	42.21	42.32	41.27	41.45	31,772	-1.25(-2.93%)
Mar 22, 2022	41.70	42.87	41.65	42.70	40,997	+1.06(+2.55%)
Mar 21, 2022	41.89	41.94	40.75	41.64	40,186	-0.25(-0.60%)
Mar 18, 2022	41.52	42.06	41.00	41.89	123,418	+0.39(+0.94%)
Mar 17, 2022	40.19	41.66	40.19	41.50	43,349	+0.80(+1.97%)
Mar 16, 2022	38.99	40.82	38.80	40.70	56,984	+2.30(+5.99%)
Mar 15, 2022	38.20	38.62	37.00	38.40	75,940	+0.45(+1.19%)
Mar 14, 2022	39.57	39.57	37.44	37.95	78,930	-1.67(-4.22%)
Mar 11, 2022	42.28	42.28	39.50	39.62	80,749	-2.17(-5.19%)
Mar 10, 2022	41.18	41.93	40.80	41.79	63,243	-0.36(-0.85%)
Mar 09, 2022	40.97	42.39	40.97	42.15	36,047	+2.13(+5.32%)
Mar 08, 2022	40.94	40.94	39.49	40.02	60,422	-0.71(-1.74%)
Mar 07, 2022	41.02	41.23	40.15	40.73	53,025	-0.11(-0.27%)
Mar 04, 2022	41.02	41.21	40.24	40.84	92,412	-0.57(-1.38%)
Mar 03, 2022	42.17	42.17	41.10	41.41	56,968	-0.74(-1.76%)
Mar 02, 2022	41.24	42.18	40.47	42.15	54,406	+1.45(+3.56%)
Mar 01, 2022	42.13	42.70	40.40	40.70	79,851	-1.33(-3.16%)
Feb 28, 2022	40.83	42.37	40.48	42.03	76,611	+0.90(+2.19%)
Feb 25, 2022	41.98	41.92	40.93	41.13	53,107	-0.93(-2.21%)
Feb 24, 2022	38.34	42.11	37.41	42.06	97,551	+2.85(+7.27%)
Feb 23, 2022	39.53	39.98	38.87	39.21	84,419	+0.15(+0.38%)
Feb 22, 2022	38.62	39.96	38.60	39.06	73,121	+0.00(+0.00%)
Feb 18, 2022				39.06	0	-0.71(-1.79%)
Feb 17, 2022	40.75	40.75	39.31	39.77	56,586	-1.64(-3.96%)
Feb 16, 2022	40.93	41.54	39.94	41.41	51,853	+0.39(+0.95%)
Feb 15, 2022	40.22	41.13	40.08	41.02	62,933	+1.31(+3.30%)
Feb 14, 2022	39.13	40.67	38.69	39.71	82,816	+0.53(+1.35%)
Feb 11, 2022	40.14	41.62	38.99	39.18	109,038	-0.65(-1.63%)
Feb 10, 2022	39.00	40.61	38.99	39.83	114,179	-0.08(-0.20%)
Feb 09, 2022	38.72	40.34	38.72	39.91	126,133	+1.46(+3.80%)
Feb 08, 2022	37.09	38.60	36.38	38.45	71,020	+1.35(+3.64%)
Feb 07, 2022	37.54	38.69	36.60	37.10	83,870	-0.54(-1.43%)
Feb 04, 2022	36.29	37.87	35.63	37.64	98,296	+1.07(+2.93%)
Feb 03, 2022	36.59			36.57	79,645	-0.88(-2.35%)
Feb 02, 2022	38.55	39.12	36.91	37.45	96,927	-1.28(-3.30%)

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.