Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.71	38.97	36.73	36.91	1,060,955	-0.70(-1.86%)
Apr 28, 2022	37.36	38.35	36.16	37.61	1,558,563	+0.75(+2.03%)
Apr 27, 2022	37.17	38.01	36.57	36.86	1,233,354	-0.69(-1.84%)
Apr 26, 2022	38.46	38.72	36.92	37.55	1,456,928	-1.38(-3.54%)
Apr 25, 2022	37.46	39.17	37.14	38.93	971,878	+1.22(+3.24%)
Apr 22, 2022	38.05	38.47	37.23	37.71	1,130,614	-0.58(-1.51%)
Apr 21, 2022	38.43	39.09	37.85	38.29	1,152,660	+0.76(+2.03%)
Apr 20, 2022	38.02	38.37	37.46	37.53	641,294	-0.10(-0.27%)
Apr 19, 2022	36.85	38.34	36.64	37.63	901,569	+0.86(+2.34%)
Apr 18, 2022	36.51	37.06	36.25	36.77	635,634	+0.00(+0.00%)
Apr 14, 2022	37.87	38.22	36.66	36.77	959,149	-1.29(-3.39%)
Apr 13, 2022	36.96	38.34	36.70	38.06	1,002,540	+1.44(+3.93%)
Apr 12, 2022	36.61	37.85	36.11	36.62	1,626,078	+1.09(+3.07%)
Apr 11, 2022	35.23	36.03	34.90	35.53	1,491,805	+0.30(+0.85%)
Apr 08, 2022	35.35	36.09	34.61	35.23	881,264	-0.06(-0.17%)
Apr 07, 2022	36.75	36.75	34.86	35.29	1,528,964	-1.21(-3.32%)
Apr 06, 2022	37.57	37.57	35.88	36.50	911,400	-1.79(-4.67%)
Apr 05, 2022	38.75	39.44	37.45	38.29	648,671	-0.63(-1.62%)
Apr 04, 2022	38.72	39.04	37.84	38.92	742,193	-0.02(-0.05%)
Apr 01, 2022	40.39	40.94	38.48	38.94	893,768	-0.85(-2.14%)
Mar 31, 2022	39.00	40.59	38.44	39.79	1,249,447	+0.98(+2.53%)
Mar 30, 2022	39.64	39.97	38.72	38.81	677,162	-1.19(-2.97%)
Mar 29, 2022	39.59	41.00	39.53	40.00	1,164,746	+1.17(+3.01%)
Mar 28, 2022	37.65	38.88	37.53	38.83	946,735	+1.28(+3.41%)
Mar 25, 2022	38.42	38.50	37.25	37.55	610,284	-0.80(-2.09%)
Mar 24, 2022	38.01	38.42	37.40	38.35	427,882	+0.59(+1.56%)
Mar 23, 2022	38.07	38.70	37.69	37.76	718,146	-0.52(-1.36%)
Mar 22, 2022	37.78	38.81	37.70	38.28	658,029	+0.92(+2.46%)
Mar 21, 2022	38.46	38.60	37.10	37.36	720,967	-0.75(-1.97%)
Mar 18, 2022	37.61	38.88	37.26	38.11	1,227,171	-0.09(-0.24%)
Mar 17, 2022	37.42	38.46	36.85	38.20	711,711	+0.19(+0.50%)
Mar 16, 2022	36.60	38.05	36.55	38.01	804,483	+2.15(+6.00%)
Mar 15, 2022	35.76	36.68	35.10	35.86	918,887	+0.62(+1.76%)
Mar 14, 2022	34.84	35.45	34.04	35.24	795,003	+0.96(+2.80%)
Mar 11, 2022	35.54	35.94	34.24	34.28	649,813	-0.75(-2.14%)
Mar 10, 2022	34.98	36.17	34.19	35.03	764,085	-0.51(-1.44%)
Mar 09, 2022	34.37	36.21	34.37	35.54	1,839,138	+2.10(+6.28%)
Mar 08, 2022	32.46	35.10	31.43	33.44	1,342,892	+1.19(+3.69%)
Mar 07, 2022	36.79	36.79	31.92	32.25	1,985,274	-4.36(-11.91%)
Mar 04, 2022	38.44	38.46	36.45	36.61	1,159,762	-2.23(-5.74%)
Mar 03, 2022	40.83	41.28	38.56	38.84	866,308	-2.01(-4.92%)
Mar 02, 2022	40.86	41.27	40.10	40.85	1,162,294	+0.12(+0.29%)
Mar 01, 2022	42.38	42.50	40.25	40.73	1,060,807	-2.06(-4.81%)
Feb 28, 2022	42.74	43.05	42.11	42.79	775,562	-0.50(-1.16%)
Feb 25, 2022	42.36	43.29	41.89	43.29	763,624	+1.28(+3.05%)
Feb 24, 2022	39.48	42.17	39.10	42.01	969,283	+1.40(+3.45%)
Feb 23, 2022	42.33	43.07	40.48	40.61	805,101	-1.57(-3.72%)
Feb 22, 2022	42.17	43.35	41.80	42.18	947,391	-0.77(-1.79%)
Feb 18, 2022				42.95	0	+1.93(+4.71%)
Feb 17, 2022	42.50	44.65	40.54	41.02	1,757,723	+0.15(+0.37%)
Feb 16, 2022	41.05	41.96	40.80	40.87	1,615,957	-0.63(-1.52%)
Feb 15, 2022	40.88	42.00	40.75	41.50	1,624,952	+0.88(+2.17%)
Feb 14, 2022	39.58	41.12	39.58	40.62	879,946	+0.94(+2.37%)
Feb 11, 2022	39.70	40.73	39.30	39.68	708,318	-0.06(-0.15%)
Feb 10, 2022	39.27	41.42	39.27	39.74	907,556	-0.21(-0.53%)
Feb 09, 2022	39.28	40.16	39.08	39.95	641,021	+0.87(+2.23%)
Feb 08, 2022	38.10	39.17	37.77	39.08	662,242	+1.03(+2.71%)
Feb 07, 2022	36.71	38.45	36.41	38.05	805,797	+1.57(+4.30%)
Feb 04, 2022	35.95	36.63	35.03	36.48	668,553	+0.32(+0.88%)
Feb 03, 2022	36.39		36.04	36.16	688,039	-0.63(-1.71%)
Feb 02, 2022	37.25	38.07	36.65	36.79	1,180,834	-0.05(-0.14%)

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.