Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.02	36.42	35.20	35.33	117,449	-0.73(-2.03%)
Apr 28, 2022	36.25	36.84	35.63	36.06	83,504	+0.39(+1.08%)
Apr 27, 2022	35.88	36.05	35.52	35.68	100,780	-0.16(-0.45%)
Apr 26, 2022	36.27	36.95	35.76	35.84	119,660	-0.90(-2.46%)
Apr 25, 2022	36.55	36.98	35.90	36.74	90,850	-0.02(-0.05%)
Apr 22, 2022	37.49	37.70	36.68	36.76	70,201	-0.89(-2.37%)
Apr 21, 2022	37.81	37.99	37.55	37.66	87,694	+0.13(+0.35%)
Apr 20, 2022	37.41	38.01	37.40	37.52	62,452	+0.11(+0.30%)
Apr 19, 2022	36.30	37.43	36.30	37.41	90,175	+1.35(+3.76%)
Apr 18, 2022	36.11	36.53	35.78	36.06	138,162	-0.36(-0.98%)
Apr 14, 2022	36.66	36.84	36.22	36.41	79,639	-0.25(-0.69%)
Apr 13, 2022	36.17	36.73	36.13	36.67	70,592	+0.39(+1.06%)
Apr 12, 2022	36.08	36.48	36.08	36.28	102,636	+0.23(+0.63%)
Apr 11, 2022	35.57	36.34	35.57	36.06	88,529	+0.55(+1.54%)
Apr 08, 2022	35.74	36.30	35.42	35.51	107,138	-0.25(-0.71%)
Apr 07, 2022	36.23	36.23	35.47	35.76	99,165	-0.48(-1.32%)
Apr 06, 2022	36.66	36.73	36.22	36.24	101,929	-0.46(-1.26%)
Apr 05, 2022	37.39	37.50	36.69	36.70	73,615	-0.61(-1.64%)
Apr 04, 2022	37.30	37.64	36.47	37.32	127,102	+0.06(+0.15%)
Apr 01, 2022	37.80	38.09	37.18	37.26	115,042	-0.40(-1.07%)
Mar 31, 2022	37.99	38.47	37.54	37.66	92,290	-0.36(-0.94%)
Mar 30, 2022	39.83	39.89	37.82	38.02	110,412	-1.94(-4.85%)
Mar 29, 2022	40.43	40.84	39.58	39.96	116,667	+0.02(+0.05%)
Mar 28, 2022	39.83	39.96	38.92	39.94	68,492	+0.16(+0.40%)
Mar 25, 2022	39.13	39.81	38.87	39.78	52,905	+0.83(+2.13%)
Mar 24, 2022	39.11	39.39	38.68	38.95	51,252	-0.05(-0.12%)
Mar 23, 2022	39.94	39.94	38.92	39.00	54,897	-1.08(-2.70%)
Mar 22, 2022	40.16	40.48	39.91	40.08	75,189	+0.40(+1.02%)
Mar 21, 2022	39.89	40.25	39.28	39.68	88,426	-0.09(-0.24%)
Mar 18, 2022	39.25	40.00	38.93	39.77	235,826	-0.12(-0.31%)
Mar 17, 2022	40.21	40.21	39.78	39.89	46,476	-0.69(-1.69%)
Mar 16, 2022	40.16	40.60	40.01	40.58	83,858	+0.90(+2.28%)
Mar 15, 2022	40.20	40.56	39.33	39.68	140,771	-0.45(-1.13%)
Mar 14, 2022	39.51	40.68	39.51	40.13	85,202	+0.89(+2.28%)
Mar 11, 2022	39.22	39.57	39.01	39.24	169,382	+0.29(+0.75%)
Mar 10, 2022	39.18	39.52	38.63	38.94	146,263	-0.40(-1.00%)
Mar 09, 2022	39.94	40.03	39.17	39.34	108,743	+0.29(+0.74%)
Mar 08, 2022	39.16	39.89	38.75	39.05	72,793	+0.26(+0.68%)
Mar 07, 2022	39.68	39.78	38.79	38.79	100,609	-0.98(-2.47%)
Mar 04, 2022	40.29	40.29	39.40	39.77	83,854	-1.18(-2.88%)
Mar 03, 2022	40.85	41.08	40.41	40.95	77,787	+0.26(+0.64%)
Mar 02, 2022	39.54	40.75	39.54	40.69	63,521	+1.73(+4.44%)
Mar 01, 2022	40.50	40.71	38.50	38.96	121,252	-1.64(-4.03%)
Feb 28, 2022	40.60	40.91	40.13	40.59	162,942	-0.61(-1.48%)
Feb 25, 2022	39.82	41.20	40.48	41.20	45,508	+1.61(+4.06%)
Feb 24, 2022	39.95	39.95	38.46	39.59	105,530	-0.91(-2.24%)
Feb 23, 2022	41.45	41.50	40.41	40.50	41,941	-0.68(-1.66%)
Feb 22, 2022	41.49	41.77	40.79	41.18	54,462	-0.31(-0.74%)
Feb 18, 2022				41.49	0	+0.14(+0.34%)
Feb 17, 2022	41.61	41.69	41.15	41.35	62,347	-0.63(-1.49%)
Feb 16, 2022	41.53	42.10	41.50	41.98	44,944	+0.14(+0.34%)
Feb 15, 2022	41.45	41.97	41.35	41.84	57,775	+0.81(+1.98%)
Feb 14, 2022	41.73	42.08	40.71	41.02	45,936	-0.44(-1.06%)
Feb 11, 2022	40.87	41.85	40.65	41.46	76,223	+0.40(+0.98%)
Feb 10, 2022	41.24	41.52	40.84	41.06	64,685	-0.13(-0.32%)
Feb 09, 2022	42.48	42.48	41.03	41.19	91,830	-1.21(-2.85%)
Feb 08, 2022	41.76	42.51	41.34	42.40	69,028	+0.90(+2.16%)
Feb 07, 2022	41.45	41.70	41.04	41.50	59,142	+0.03(+0.07%)
Feb 04, 2022	41.19	41.57	40.61	41.47	68,057	+0.53(+1.30%)
Feb 03, 2022	41.18		40.81	40.94	57,188	-0.22(-0.52%)
Feb 02, 2022	41.38	42.23	40.59	41.15	117,498	-0.22(-0.54%)

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.