Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.63	37.98	36.20	36.47	532,816	-1.31(-3.47%)
Apr 28, 2022	37.54	38.11	36.53	37.79	366,486	+1.04(+2.82%)
Apr 27, 2022	36.72	37.52	36.18	36.75	628,160	-0.23(-0.62%)
Apr 26, 2022	37.54	37.77	36.86	36.98	566,042	-1.09(-2.87%)
Apr 25, 2022	37.36	38.11	36.59	38.07	663,614	+0.49(+1.29%)
Apr 22, 2022	38.76	38.87	37.47	37.59	542,803	-1.36(-3.49%)
Apr 21, 2022	39.35	39.99	38.36	38.94	737,225	-0.21(-0.54%)
Apr 20, 2022	39.51	40.10	39.12	39.16	519,980	-0.13(-0.33%)
Apr 19, 2022	37.76	39.63	37.76	39.28	682,607	+1.52(+4.04%)
Apr 18, 2022	37.15	38.00	36.94	37.76	547,596	+0.53(+1.43%)
Apr 14, 2022	37.68	38.36	37.11	37.23	767,235	-0.30(-0.81%)
Apr 13, 2022	37.38	38.26	37.24	37.53	486,213	+0.16(+0.42%)
Apr 12, 2022	37.63	38.81	37.21	37.37	615,212	+0.14(+0.37%)
Apr 11, 2022	36.79	38.19	36.62	37.24	714,311	+0.21(+0.57%)
Apr 08, 2022	37.66	38.06	36.87	37.03	522,785	-0.54(-1.44%)
Apr 07, 2022	36.72	37.72	36.02	37.57	616,411	+0.86(+2.35%)
Apr 06, 2022	37.70	37.87	35.81	36.70	721,019	-1.46(-3.82%)
Apr 05, 2022	38.88	39.04	37.76	38.16	628,410	-0.79(-2.03%)
Apr 04, 2022	37.81	39.22	37.47	38.95	709,011	+0.95(+2.51%)
Apr 01, 2022	38.37	38.59	37.06	38.00	863,858	+0.04(+0.10%)
Mar 31, 2022	39.01	39.01	37.70	37.96	591,239	-1.39(-3.52%)
Mar 30, 2022	41.32	41.36	39.33	39.35	495,207	-2.11(-5.09%)
Mar 29, 2022	40.93	41.92	40.85	41.46	624,049	+1.31(+3.27%)
Mar 28, 2022	39.79	40.20	39.02	40.15	188,515	+0.20(+0.51%)
Mar 25, 2022	40.20	40.74	39.74	39.94	257,433	-0.03(-0.07%)
Mar 24, 2022	39.89	40.22	39.60	39.97	179,656	+0.45(+1.14%)
Mar 23, 2022	40.43	40.91	39.34	39.52	241,920	-1.29(-3.17%)
Mar 22, 2022	41.29	42.25	40.44	40.82	260,136	+0.21(+0.52%)
Mar 21, 2022	42.29	42.63	40.45	40.61	303,327	-1.76(-4.16%)
Mar 18, 2022	41.23	42.60	41.05	42.37	709,074	+1.01(+2.44%)
Mar 17, 2022	40.32	41.44	40.20	41.36	231,908	+0.51(+1.26%)
Mar 16, 2022	39.83	41.34	39.74	40.84	450,628	+1.84(+4.71%)
Mar 15, 2022	40.00	40.96	38.87	39.01	490,371	-1.02(-2.55%)
Mar 14, 2022	40.39	41.17	39.88	40.03	282,949	-0.09(-0.23%)
Mar 11, 2022	40.18	40.64	39.69	40.12	374,576	+0.40(+1.02%)
Mar 10, 2022	38.64	40.08	38.58	39.72	290,694	+0.08(+0.21%)
Mar 09, 2022	40.51	41.39	39.57	39.63	507,079	+1.01(+2.61%)
Mar 08, 2022	36.85	39.25	36.63	38.62	748,820	+2.09(+5.73%)
Mar 07, 2022	39.21	39.54	36.49	36.53	990,249	-2.75(-7.01%)
Mar 04, 2022	40.74	41.04	38.44	39.28	754,422	-2.09(-5.05%)
Mar 03, 2022	44.02	44.44	41.00	41.37	674,182	-2.25(-5.16%)
Mar 02, 2022	41.13	44.25	40.98	43.63	949,766	+2.79(+6.83%)
Mar 01, 2022	45.52	45.55	40.51	40.84	950,830	-4.16(-9.24%)
Feb 28, 2022	44.72	45.62	44.39	45.00	786,332	-0.13(-0.28%)
Feb 25, 2022	44.03	45.28	44.15	45.12	472,096	+1.52(+3.48%)
Feb 24, 2022	41.03	43.69	40.88	43.61	482,411	+1.43(+3.38%)
Feb 23, 2022	42.64	43.03	41.92	42.18	557,881	-0.05(-0.11%)
Feb 22, 2022	42.26	42.81	41.33	42.23	561,420	-0.45(-1.04%)
Feb 18, 2022				42.67	0	-0.02(-0.04%)
Feb 17, 2022	43.79	44.63	42.64	42.69	199,522	-1.63(-3.67%)
Feb 16, 2022	44.10	44.49	43.52	44.32	281,604	+0.14(+0.31%)
Feb 15, 2022	43.83	44.87	43.83	44.18	230,363	+0.91(+2.10%)
Feb 14, 2022	43.33	44.22	42.96	43.27	435,878	+0.12(+0.27%)
Feb 11, 2022	45.13	45.13	42.78	43.15	526,848	-1.85(-4.12%)
Feb 10, 2022	45.65	46.95	44.19	45.01	750,703	-1.54(-3.30%)
Feb 09, 2022	46.21	46.68	45.87	46.54	323,914	+0.65(+1.43%)
Feb 08, 2022	43.33	46.01	43.23	45.89	391,993	+2.75(+6.38%)
Feb 07, 2022	43.83	44.95	42.88	43.13	290,793	-0.90(-2.04%)
Feb 04, 2022	43.11	44.50	43.01	44.03	282,216	+0.68(+1.57%)
Feb 03, 2022	44.67	45.28	43.23	43.35	333,005	-1.94(-4.29%)
Feb 02, 2022	46.43	47.09	44.23	45.30	452,584	-0.96(-2.08%)

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.