Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.05	38.13	35.53	35.58	57,738	-1.45(-3.91%)
Apr 28, 2022	36.28	37.24	35.13	37.03	108,373	+1.33(+3.72%)
Apr 27, 2022	36.12	36.90	35.59	35.70	45,188	-0.32(-0.89%)
Apr 26, 2022	37.52	37.52	35.99	36.02	59,177	-1.77(-4.68%)
Apr 25, 2022	36.27	37.82	36.27	37.79	58,206	+1.09(+2.97%)
Apr 22, 2022	37.60	38.29	36.66	36.70	155,198	-0.93(-2.47%)
Apr 21, 2022	40.15	40.56	37.44	37.63	91,406	-1.92(-4.85%)
Apr 20, 2022	41.26	41.33	39.52	39.55	135,545	-1.57(-3.82%)
Apr 19, 2022	39.63	41.22	39.54	41.12	103,130	+1.42(+3.58%)
Apr 18, 2022	40.57	40.59	39.13	39.70	105,212	-1.24(-3.03%)
Apr 14, 2022	42.18	42.24	40.94	40.94	68,754	-1.34(-3.17%)
Apr 13, 2022	40.71	42.36	40.50	42.28	42,943	+1.65(+4.06%)
Apr 12, 2022	41.73	42.54	40.48	40.63	56,668	-0.21(-0.51%)
Apr 11, 2022	40.25	41.24	39.75	40.84	91,108	-0.26(-0.63%)
Apr 08, 2022	41.51	41.79	40.86	41.10	28,068	-0.68(-1.63%)
Apr 07, 2022	41.93	42.65	40.64	41.78	49,176	-0.34(-0.81%)
Apr 06, 2022	42.91	42.99	41.42	42.12	71,364	-1.88(-4.27%)
Apr 05, 2022	45.92	46.01	43.83	44.00	152,668	-2.08(-4.51%)
Apr 04, 2022	45.01	46.17	44.99	46.08	48,316	+1.47(+3.29%)
Apr 01, 2022	44.40	45.24	44.13	44.61	39,803	+0.54(+1.23%)
Mar 31, 2022	45.00	45.00	44.03	44.07	41,873	-0.99(-2.20%)
Mar 30, 2022	45.95	46.75	44.79	45.06	66,208	-1.24(-2.68%)
Mar 29, 2022	45.14	46.56	44.73	46.30	102,617	+1.89(+4.25%)
Mar 28, 2022	43.40	44.41	42.92	44.41	311,561	+1.11(+2.56%)
Mar 25, 2022	44.62	44.62	42.77	43.30	320,643	-1.53(-3.41%)
Mar 24, 2022	44.36	44.88	43.13	44.83	50,140	+0.81(+1.84%)
Mar 23, 2022	43.73	45.23	43.25	44.02	45,596	-0.42(-0.94%)
Mar 22, 2022	42.86	44.71	42.82	44.44	74,044	+1.76(+4.12%)
Mar 21, 2022	43.32	43.66	41.95	42.68	309,302	-1.29(-2.93%)
Mar 18, 2022	41.84	44.08	41.84	43.97	166,820	+1.89(+4.49%)
Mar 17, 2022	40.20	42.12	39.90	42.08	181,799	+1.44(+3.54%)
Mar 16, 2022	38.26	40.69	38.26	40.64	294,987	+3.57(+9.63%)
Mar 15, 2022	36.27	37.20	35.70	37.07	71,547	+1.07(+2.97%)
Mar 14, 2022	37.66	37.92	35.65	36.00	129,697	-1.96(-5.16%)
Mar 11, 2022	40.47	40.47	37.89	37.96	129,287	-2.01(-5.03%)
Mar 10, 2022	39.95	40.35	39.13	39.97	112,868	-0.89(-2.18%)
Mar 09, 2022	39.75	41.03	39.75	40.86	131,152	+2.44(+6.35%)
Mar 08, 2022	37.99	39.56	37.06	38.42	228,047	+0.25(+0.65%)
Mar 07, 2022	40.47	41.14	38.14	38.17	144,313	-2.08(-5.17%)
Mar 04, 2022	42.21	42.56	40.00	40.25	127,082	-2.24(-5.27%)
Mar 03, 2022	44.82	44.83	42.11	42.49	126,485	-2.77(-6.12%)
Mar 02, 2022	45.21	45.43	43.72	45.26	69,448	+0.17(+0.38%)
Mar 01, 2022	45.70	46.40	44.79	45.09	118,445	-0.78(-1.70%)
Feb 28, 2022	44.50	46.33	44.50	45.87	130,364	+1.14(+2.55%)
Feb 25, 2022	44.58	44.78	43.73	44.73	128,505	+0.32(+0.72%)
Feb 24, 2022	39.35	44.56	39.28	44.41	261,908	+2.85(+6.86%)
Feb 23, 2022	43.76	43.91	41.50	41.56	346,430	-1.63(-3.77%)
Feb 22, 2022	43.70	44.81	42.79	43.19	221,238	-1.26(-2.83%)
Feb 18, 2022				44.45	0	-1.39(-3.03%)
Feb 17, 2022	47.61	47.91	45.62	45.84	259,550	-2.37(-4.92%)
Feb 16, 2022	48.07	48.55	47.61	48.21	210,854	-0.66(-1.35%)
Feb 15, 2022	47.67	48.98	47.29	48.87	131,757	+2.20(+4.71%)
Feb 14, 2022	46.57	47.95	46.29	46.67	343,102	-0.22(-0.47%)
Feb 11, 2022	48.94	49.50	46.36	46.89	496,839	-2.09(-4.27%)
Feb 10, 2022	48.76	51.38	48.63	48.98	309,320	-0.59(-1.19%)
Feb 09, 2022	48.16	49.58	47.85	49.57	207,154	+2.30(+4.86%)
Feb 08, 2022	46.09	47.39	45.73	47.27	115,905	+0.80(+1.72%)
Feb 07, 2022	46.50	47.99	46.28	46.47	92,058	+0.33(+0.71%)
Feb 04, 2022	44.14	46.61	43.66	46.14	135,632	+2.56(+5.87%)
Feb 03, 2022	44.19		43.47	43.58	192,507	-2.24(-4.89%)
Feb 02, 2022	47.55	47.55	45.29	45.82	180,964	-1.88(-3.94%)

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.