Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.53	38.33	36.55	36.65	27,730	-1.33(-3.51%)
Apr 28, 2022	37.63	38.49	37.02	37.98	22,272	+0.79(+2.12%)
Apr 27, 2022	37.08	37.34	36.20	37.19	27,391	+1.05(+2.90%)
Apr 26, 2022	36.80	38.07	35.98	36.15	24,278	-1.18(-3.16%)
Apr 25, 2022	37.11	37.33	36.01	37.33	18,687	-0.10(-0.28%)
Apr 22, 2022	39.07	39.23	37.22	37.43	25,116	-1.60(-4.10%)
Apr 21, 2022	39.46	39.77	38.78	39.03	38,083	-0.13(-0.34%)
Apr 20, 2022	39.33	39.39	38.65	39.16	26,691	+0.10(+0.27%)
Apr 19, 2022	39.21	39.64	38.05	39.06	34,385	+0.09(+0.22%)
Apr 18, 2022	39.29	39.29	38.56	38.97	17,719	-0.25(-0.63%)
Apr 14, 2022	39.48	39.69	38.82	39.22	19,207	-0.20(-0.51%)
Apr 13, 2022	38.54	39.78	38.54	39.42	22,347	+0.88(+2.27%)
Apr 12, 2022	37.51	38.78	37.51	38.54	14,275	+1.09(+2.92%)
Apr 11, 2022	37.43	38.11	37.35	37.45	16,341	-0.19(-0.51%)
Apr 08, 2022	37.85	38.60	37.60	37.64	30,526	-0.82(-2.13%)
Apr 07, 2022	39.23	39.23	37.70	38.46	25,170	-0.51(-1.32%)
Apr 06, 2022	39.97	39.97	38.94	38.97	31,762	-1.67(-4.10%)
Apr 05, 2022	41.17	41.23	40.41	40.64	28,213	-0.28(-0.67%)
Apr 04, 2022	40.88	41.18	40.54	40.91	24,635	+0.24(+0.59%)
Apr 01, 2022	40.59	41.22	39.61	40.68	24,518	+1.09(+2.76%)
Mar 31, 2022	41.60	41.73	39.43	39.58	39,977	-2.01(-4.83%)
Mar 30, 2022	42.83	42.83	41.53	41.59	22,063	-1.14(-2.67%)
Mar 29, 2022	43.01	43.19	42.62	42.73	32,947	+0.18(+0.43%)
Mar 28, 2022	42.37	42.59	41.88	42.55	14,583	+0.39(+0.93%)
Mar 25, 2022	43.07	43.07	42.13	42.16	19,700	-0.67(-1.56%)
Mar 24, 2022	42.11	43.17	42.11	42.83	20,012	+0.70(+1.67%)
Mar 23, 2022	42.59	43.01	42.09	42.12	22,892	-0.63(-1.47%)
Mar 22, 2022	42.66	43.07	41.78	42.75	42,743	+0.40(+0.94%)
Mar 21, 2022	43.23	43.23	42.16	42.35	35,801	-0.44(-1.02%)
Mar 18, 2022	42.79	43.02	41.62	42.79	57,689	-0.17(-0.40%)
Mar 17, 2022	42.54	43.16	42.54	42.96	22,138	+0.07(+0.16%)
Mar 16, 2022	42.80	43.27	42.07	42.89	32,010	+0.19(+0.45%)
Mar 15, 2022	42.78	43.29	42.07	42.70	41,085	-0.09(-0.20%)
Mar 14, 2022	42.55	42.95	42.02	42.79	28,948	+0.60(+1.42%)
Mar 11, 2022	42.68	42.97	42.11	42.19	23,082	-0.50(-1.18%)
Mar 10, 2022	42.80	42.85	42.23	42.69	49,721	-0.04(-0.09%)
Mar 09, 2022	43.74	43.74	42.16	42.73	59,435	+0.20(+0.47%)
Mar 08, 2022	42.83	44.65	42.17	42.53	78,693	-0.24(-0.56%)
Mar 07, 2022	44.12	44.86	42.11	42.77	66,527	-1.06(-2.41%)
Mar 04, 2022	43.39	44.18	41.38	43.83	67,216	-0.24(-0.54%)
Mar 03, 2022	45.80	46.54	43.72	44.06	63,937	-1.11(-2.46%)
Mar 02, 2022	42.73	45.51	41.23	45.18	134,985	+9.49(+26.59%)
Mar 01, 2022	36.40	39.38	35.45	35.69	43,747	-0.99(-2.70%)
Feb 28, 2022	37.43	37.93	36.48	36.68	39,314	-0.71(-1.90%)
Feb 25, 2022	37.23	37.57	36.98	37.39	14,483	+0.53(+1.44%)
Feb 24, 2022	34.87	37.13	34.66	36.86	37,142	+1.25(+3.51%)
Feb 23, 2022	37.69	38.29	35.47	35.61	31,074	-2.24(-5.91%)
Feb 22, 2022	38.64	38.65	37.07	37.84	37,975	-0.64(-1.65%)
Feb 18, 2022				38.48	0	-0.71(-1.81%)
Feb 17, 2022	40.00	40.72	38.97	39.19	31,523	-1.13(-2.80%)
Feb 16, 2022	39.78	40.56	39.47	40.32	20,336	+0.51(+1.29%)
Feb 15, 2022	39.17	39.83	38.91	39.81	27,329	+0.88(+2.26%)
Feb 14, 2022	39.05	39.52	38.47	38.92	23,258	-0.07(-0.17%)
Feb 11, 2022	39.21	39.96	38.45	38.99	36,623	-0.22(-0.56%)
Feb 10, 2022	40.68	41.10	38.91	39.21	36,992	-2.05(-4.96%)
Feb 09, 2022	41.06	41.97	40.59	41.26	36,054	+0.52(+1.28%)
Feb 08, 2022	39.84	40.79	39.71	40.73	26,425	+1.00(+2.53%)
Feb 07, 2022	39.23	41.18	39.15	39.73	27,824	+0.35(+0.89%)
Feb 04, 2022	38.92	39.80	38.51	39.38	23,566	+0.50(+1.29%)
Feb 03, 2022	39.25		38.56	38.88	26,773	-0.45(-1.13%)
Feb 02, 2022	40.32	40.53	38.32	39.32	31,843	-0.99(-2.45%)

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.