Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.08	36.74	34.50	34.62	3,390,261	-0.39(-1.11%)
Apr 28, 2022	34.04	35.51	32.95	35.01	1,730,223	+1.00(+2.95%)
Apr 27, 2022	33.40	34.34	32.52	34.01	2,132,044	+0.64(+1.93%)
Apr 26, 2022	34.39	34.95	33.33	33.36	2,052,005	-1.04(-3.03%)
Apr 25, 2022	33.61	34.61	31.70	34.40	3,000,177	-0.35(-1.01%)
Apr 22, 2022	36.88	37.26	34.53	34.76	2,513,779	-2.22(-6.01%)
Apr 21, 2022	39.70	40.06	36.72	36.98	2,610,099	-2.28(-5.81%)
Apr 20, 2022	39.54	39.97	38.93	39.26	2,777,510	+0.20(+0.52%)
Apr 19, 2022	39.44	39.88	38.77	39.05	1,741,404	-0.73(-1.84%)
Apr 18, 2022	40.83	41.19	39.60	39.78	1,620,302	-0.50(-1.23%)
Apr 14, 2022	40.81	41.26	40.24	40.28	1,164,275	-0.67(-1.64%)
Apr 13, 2022	40.71	42.07	40.00	40.95	2,245,100	+1.00(+2.51%)
Apr 12, 2022	39.03	40.98	39.03	39.95	2,317,127	+1.95(+5.13%)
Apr 11, 2022	38.56	38.58	37.22	38.00	2,429,787	-1.37(-3.49%)
Apr 08, 2022	39.24	39.96	38.96	39.37	1,553,464	+0.28(+0.72%)
Apr 07, 2022	38.22	39.88	37.43	39.09	2,635,801	+1.54(+4.10%)
Apr 06, 2022	38.64	38.80	36.86	37.55	1,621,829	-0.31(-0.82%)
Apr 05, 2022	40.02	40.47	37.84	37.86	1,523,006	-1.73(-4.38%)
Apr 04, 2022	40.76	41.14	39.45	39.60	1,737,508	-0.35(-0.88%)
Apr 01, 2022	38.13	39.97	37.82	39.95	1,648,700	+2.01(+5.29%)
Mar 31, 2022	38.96	39.75	37.82	37.94	1,832,226	-1.61(-4.06%)
Mar 30, 2022	40.86	41.42	39.34	39.55	1,306,955	-0.42(-1.05%)
Mar 29, 2022	38.96	39.98	37.43	39.97	2,367,951	-0.40(-0.99%)
Mar 28, 2022	40.29	40.54	39.10	40.37	2,114,479	-1.01(-2.45%)
Mar 25, 2022	38.47	41.39	38.47	41.38	2,289,729	+2.60(+6.71%)
Mar 24, 2022	38.63	39.12	38.10	38.78	1,362,627	-0.02(-0.05%)
Mar 23, 2022	38.84	39.36	38.20	38.80	1,368,317	+1.05(+2.79%)
Mar 22, 2022	38.25	38.57	36.98	37.75	1,729,025	-0.88(-2.27%)
Mar 21, 2022	38.89	39.74	37.87	38.62	2,282,298	+0.89(+2.35%)
Mar 18, 2022	38.19	38.20	36.84	37.74	4,381,478	+0.11(+0.28%)
Mar 17, 2022	36.69	37.92	36.28	37.63	2,469,536	+2.69(+7.69%)
Mar 16, 2022	35.58	36.13	34.10	34.94	3,172,296	-1.06(-2.95%)
Mar 15, 2022	33.27	36.33	32.74	36.00	3,598,491	+0.89(+2.52%)
Mar 14, 2022	35.97	36.20	33.18	35.12	3,331,850	-1.92(-5.18%)
Mar 11, 2022	38.29	38.81	36.81	37.04	2,574,194	-1.95(-5.00%)
Mar 10, 2022	38.57	39.20	37.32	38.98	2,585,237	+1.00(+2.64%)
Mar 09, 2022	36.98	38.57	36.26	37.98	5,113,008	-0.89(-2.28%)
Mar 08, 2022	40.81	42.56	37.23	38.87	4,352,044	-0.90(-2.25%)
Mar 07, 2022	39.21	41.28	38.07	39.76	4,949,568	+0.91(+2.33%)
Mar 04, 2022	37.39	39.18	37.29	38.86	3,545,062	+1.78(+4.81%)
Mar 03, 2022	36.92	37.35	35.84	37.07	2,310,577	-0.33(-0.89%)
Mar 02, 2022	37.77	38.74	36.90	37.41	3,466,149	+0.86(+2.35%)
Mar 01, 2022	35.56	37.47	35.17	36.55	3,535,953	+1.96(+5.66%)
Feb 28, 2022	31.82	34.67	31.72	34.59	3,503,150	+2.86(+9.03%)
Feb 25, 2022	32.18	32.30	31.29	31.73	5,813,731	-2.16(-6.38%)
Feb 24, 2022	34.58	35.10	32.24	33.89	4,791,421	+0.43(+1.28%)
Feb 23, 2022	33.51	34.57	33.08	33.46	3,029,248	+0.47(+1.42%)
Feb 22, 2022	35.02	35.26	32.18	32.99	2,476,917	-0.37(-1.11%)
Feb 18, 2022				33.36	0	-0.94(-2.73%)
Feb 17, 2022	33.82	35.74	33.80	34.30	2,748,482	+0.53(+1.56%)
Feb 16, 2022	34.39	35.33	33.41	33.77	2,262,248	+0.09(+0.26%)
Feb 15, 2022	33.08	34.06	32.22	33.69	2,401,640	-0.94(-2.70%)
Feb 14, 2022	35.90	36.03	34.09	34.62	3,285,170	-1.66(-4.56%)
Feb 11, 2022	34.67	36.85	34.46	36.28	2,920,875	+2.08(+6.10%)
Feb 10, 2022	33.41	35.85	33.41	34.19	2,387,418	+0.28(+0.83%)
Feb 09, 2022	32.56	34.01	32.51	33.91	2,030,998	+1.34(+4.13%)
Feb 08, 2022	33.85	34.21	32.20	32.56	2,176,342	-1.55(-4.54%)
Feb 07, 2022	35.09	35.35	33.74	34.11	1,813,101	-1.33(-3.76%)
Feb 04, 2022	34.57	37.24	34.36	35.45	2,861,831	+1.33(+3.91%)
Feb 03, 2022	33.60	34.52	32.73	34.11	1,926,403	-0.26(-0.77%)
Feb 02, 2022	34.33	34.53	32.89	34.38	1,914,647	+0.26(+0.77%)

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.