Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.98	38.17	36.45	36.63	185,916	-1.68(-4.39%)
Apr 28, 2022	37.54	38.76	36.60	38.31	238,459	+1.59(+4.33%)
Apr 27, 2022	37.03	37.58	36.22	36.72	214,985	-0.14(-0.38%)
Apr 26, 2022	37.87	37.87	36.71	36.86	216,857	-1.34(-3.51%)
Apr 25, 2022	37.65	38.30	36.67	38.20	176,160	+0.25(+0.66%)
Apr 22, 2022	39.23	39.60	37.68	37.95	169,499	-1.90(-4.77%)
Apr 21, 2022	40.84	40.95	38.98	39.85	209,104	-0.58(-1.43%)
Apr 20, 2022	40.81	41.13	40.21	40.43	182,535	-0.19(-0.47%)
Apr 19, 2022	38.69	40.87	38.69	40.62	197,122	+2.06(+5.34%)
Apr 18, 2022	39.17	39.75	38.40	38.56	283,128	-0.83(-2.11%)
Apr 14, 2022	39.44	39.89	39.02	39.39	174,073	+0.12(+0.31%)
Apr 13, 2022	38.46	39.81	38.46	39.27	299,737	+0.74(+1.92%)
Apr 12, 2022	39.08	40.16	38.35	38.53	216,872	+0.27(+0.71%)
Apr 11, 2022	38.32	39.53	37.61	38.26	257,104	+0.05(+0.13%)
Apr 08, 2022	38.00	39.05	37.39	38.21	216,148	+0.21(+0.55%)
Apr 07, 2022	38.04	38.28	36.79	38.00	248,995	+0.12(+0.32%)
Apr 06, 2022	38.17	38.17	36.34	37.88	301,645	-0.46(-1.20%)
Apr 05, 2022	38.45	38.94	37.75	38.34	245,690	-0.12(-0.31%)
Apr 04, 2022	38.41	39.18	38.05	38.46	247,091	-0.13(-0.34%)
Apr 01, 2022	38.33	38.65	37.53	38.59	360,639	+0.38(+0.99%)
Mar 31, 2022	39.55	39.77	38.04	38.21	223,601	-1.72(-4.31%)
Mar 30, 2022	41.81	42.11	39.81	39.93	252,311	-1.93(-4.61%)
Mar 29, 2022	40.99	42.53	40.61	41.86	327,137	+1.35(+3.33%)
Mar 28, 2022	39.74	40.52	38.98	40.51	192,854	+0.77(+1.94%)
Mar 25, 2022	39.99	40.28	39.38	39.74	133,665	-0.31(-0.77%)
Mar 24, 2022	40.20	40.72	39.36	40.05	181,814	+0.11(+0.28%)
Mar 23, 2022	40.70	41.00	39.80	39.94	225,168	-1.24(-3.01%)
Mar 22, 2022	40.97	42.06	40.34	41.18	270,886	+0.73(+1.80%)
Mar 21, 2022	43.71	43.83	39.89	40.45	384,548	-3.29(-7.52%)
Mar 18, 2022	43.09	43.89	42.33	43.74	972,238	+0.61(+1.41%)
Mar 17, 2022	42.66	43.25	41.37	43.13	333,057	+0.42(+0.98%)
Mar 16, 2022	41.77	43.32	41.37	42.71	618,153	+1.62(+3.94%)
Mar 15, 2022	40.25	41.43	40.10	41.09	500,195	+0.63(+1.56%)
Mar 14, 2022	41.01	42.18	40.09	40.46	790,403	+0.39(+0.97%)
Mar 11, 2022	37.87	40.92	35.32	40.07	2,275,559	-3.00(-6.97%)
Mar 10, 2022	43.71	44.87	42.00	43.07	635,023	-1.76(-3.93%)
Mar 09, 2022	44.28	45.58	44.07	44.83	443,095	+1.79(+4.16%)
Mar 08, 2022	41.46	44.25	41.12	43.04	558,539	+1.98(+4.82%)
Mar 07, 2022	44.42	44.43	41.04	41.06	513,191	-3.44(-7.73%)
Mar 04, 2022	45.81	45.81	43.43	44.50	464,795	-1.51(-3.28%)
Mar 03, 2022	45.10	46.61	44.43	46.01	523,444	+1.01(+2.24%)
Mar 02, 2022	43.45	46.48	42.73	45.00	620,941	+1.96(+4.55%)
Mar 01, 2022	44.57	44.57	42.41	43.04	364,271	-1.45(-3.26%)
Feb 28, 2022	43.77	44.82	43.60	44.49	318,831	-0.07(-0.16%)
Feb 25, 2022	43.83	44.70	43.95	44.56	244,693	+0.61(+1.39%)
Feb 24, 2022	40.19	44.12	40.19	43.95	343,594	+2.21(+5.29%)
Feb 23, 2022	42.32	42.83	41.48	41.74	300,614	-0.32(-0.76%)
Feb 22, 2022	43.79	44.57	41.84	42.06	292,627	-1.92(-4.37%)
Feb 18, 2022				43.98	0	+0.16(+0.37%)
Feb 17, 2022	45.23	46.84	43.53	43.82	223,338	-2.07(-4.51%)
Feb 16, 2022	45.15	46.41	45.04	45.89	209,603	+0.41(+0.90%)
Feb 15, 2022	43.94	45.71	43.94	45.48	224,198	+1.91(+4.38%)
Feb 14, 2022	44.45	45.12	43.39	43.57	260,156	-0.53(-1.20%)
Feb 11, 2022	45.36	45.88	43.79	44.10	279,050	-1.43(-3.14%)
Feb 10, 2022	45.01	47.51	45.01	45.53	261,172	-0.61(-1.32%)
Feb 09, 2022	45.96	46.75	45.80	46.14	231,055	+0.47(+1.03%)
Feb 08, 2022	44.25	46.33	44.13	45.67	238,076	+1.64(+3.72%)
Feb 07, 2022	43.97	45.02	43.58	44.03	218,273	+0.32(+0.73%)
Feb 04, 2022	43.13	44.12	41.83	43.71	259,441	+0.59(+1.37%)
Feb 03, 2022	43.86		43.09	43.12	198,447	-1.06(-2.40%)
Feb 02, 2022	45.93	46.42	43.61	44.18	248,267	-1.45(-3.18%)

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.