Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.21	37.36	36.17	36.34	167,751	-0.55(-1.49%)
Apr 28, 2022	35.90	37.30	34.90	36.89	146,302	+1.78(+5.07%)
Apr 27, 2022	34.74	36.26	34.70	35.11	108,977	-0.02(-0.06%)
Apr 26, 2022	35.74	35.96	34.37	35.13	190,636	-0.38(-1.07%)
Apr 25, 2022	35.10	35.90	34.77	35.51	86,022	-0.06(-0.17%)
Apr 22, 2022	35.63	36.75	35.34	35.57	97,530	-0.29(-0.81%)
Apr 21, 2022	36.85	37.12	35.51	35.86	225,862	-0.56(-1.54%)
Apr 20, 2022	36.58	37.40	35.95	36.42	142,167	+0.42(+1.17%)
Apr 19, 2022	34.90	36.19	34.55	36.00	119,159	+1.05(+3.00%)
Apr 18, 2022	34.58	35.50	34.50	34.95	117,954	+0.06(+0.17%)
Apr 14, 2022	36.61	36.61	34.83	34.89	100,202	-1.35(-3.73%)
Apr 13, 2022	35.49	36.66	35.42	36.24	147,791	+0.80(+2.26%)
Apr 12, 2022	35.07	35.87	34.82	35.44	196,913	+1.23(+3.60%)
Apr 11, 2022	35.10	35.37	33.46	34.21	318,251	-1.48(-4.15%)
Apr 08, 2022	37.20	37.70	35.57	35.69	84,626	-1.79(-4.78%)
Apr 07, 2022	37.69	38.30	37.00	37.48	147,356	-0.28(-0.74%)
Apr 06, 2022	38.48	38.49	37.52	37.76	94,277	-1.22(-3.13%)
Apr 05, 2022	40.68	40.70	38.97	38.98	105,340	-1.86(-4.55%)
Apr 04, 2022	41.47	42.25	40.59	40.84	121,321	-0.69(-1.66%)
Apr 01, 2022	41.00	41.67	40.46	41.53	256,391	+0.88(+2.16%)
Mar 31, 2022	40.32	40.98	40.15	40.65	94,083	+0.27(+0.67%)
Mar 30, 2022	41.31	41.79	40.12	40.38	69,246	-1.20(-2.89%)
Mar 29, 2022	40.70	41.84	40.48	41.58	97,211	+1.58(+3.95%)
Mar 28, 2022	39.88	40.65	39.08	40.00	69,240	-0.29(-0.72%)
Mar 25, 2022	40.63	40.76	39.69	40.29	303,759	-0.15(-0.37%)
Mar 24, 2022	39.35	40.50	38.91	40.44	76,559	+1.43(+3.67%)
Mar 23, 2022	39.30	40.17	38.56	39.01	78,151	-0.50(-1.27%)
Mar 22, 2022	39.01	40.62	38.71	39.51	88,854	+0.35(+0.89%)
Mar 21, 2022	39.97	40.50	38.79	39.16	85,757	-1.05(-2.61%)
Mar 18, 2022	39.02	40.55	38.96	40.21	229,737	+1.16(+2.97%)
Mar 17, 2022	38.58	39.35	38.04	39.05	77,521	+0.10(+0.26%)
Mar 16, 2022	38.24	39.26	37.56	38.95	91,340	+1.48(+3.95%)
Mar 15, 2022	36.61	37.47	35.77	37.47	90,319	+1.01(+2.77%)
Mar 14, 2022	36.94	37.96	35.95	36.46	119,331	-0.92(-2.46%)
Mar 11, 2022	39.53	39.54	37.32	37.38	63,219	-1.63(-4.18%)
Mar 10, 2022	38.26	39.04	37.60	39.01	70,989	-0.13(-0.33%)
Mar 09, 2022	39.84	39.88	38.92	39.14	92,043	+0.46(+1.19%)
Mar 08, 2022	38.23	39.65	37.26	38.68	91,495	+1.00(+2.65%)
Mar 07, 2022	39.21	39.89	37.68	37.68	99,485	-1.73(-4.39%)
Mar 04, 2022	38.89	39.49	38.42	39.41	136,448	-0.07(-0.18%)
Mar 03, 2022	40.19	40.82	39.01	39.48	86,418	-1.07(-2.64%)
Mar 02, 2022	39.53	40.98	39.31	40.55	104,079	+1.23(+3.13%)
Mar 01, 2022	40.43	40.67	38.82	39.32	110,198	-1.45(-3.56%)
Feb 28, 2022	39.97	41.20	39.62	40.77	109,458	+0.34(+0.84%)
Feb 25, 2022	40.67	40.63	39.88	40.43	83,805	-0.17(-0.42%)
Feb 24, 2022	36.29	40.80	36.28	40.60	131,238	+2.47(+6.48%)
Feb 23, 2022	39.43	39.71	38.09	38.13	117,498	-0.93(-2.38%)
Feb 22, 2022	39.18	40.90	38.45	39.06	122,340	-1.08(-2.69%)
Feb 18, 2022				40.14	0	-0.12(-0.30%)
Feb 17, 2022	40.75	41.16	39.73	40.26	98,150	-1.65(-3.94%)
Feb 16, 2022	41.24	42.14	40.77	41.91	138,080	+1.91(+4.77%)
Feb 15, 2022	39.50	40.54	38.50	40.00	130,119	+2.98(+8.05%)
Feb 14, 2022	36.30	38.08	36.30	37.02	154,056	+0.59(+1.62%)
Feb 11, 2022	37.46	38.09	35.89	36.43	98,368	-0.60(-1.62%)
Feb 10, 2022	38.04	38.84	36.81	37.03	83,322	-1.81(-4.66%)
Feb 09, 2022	38.94	39.29	37.94	38.84	76,892	+0.69(+1.81%)
Feb 08, 2022	36.50	38.23	35.39	38.15	99,178	+1.61(+4.41%)
Feb 07, 2022	37.04	37.36	36.12	36.54	101,556	-0.08(-0.22%)
Feb 04, 2022	35.31	37.08	35.00	36.62	90,018	+1.07(+3.01%)
Feb 03, 2022	35.93		35.49	35.55	90,667	-1.85(-4.95%)
Feb 02, 2022	37.49	38.16	36.62	37.40	150,098	+0.86(+2.35%)

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.