Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.46	36.74	36.00	36.06	193,590	+0.19(+0.53%)
Apr 28, 2022	35.38	36.02	35.29	35.87	223,263	+0.46(+1.29%)
Apr 27, 2022	35.60	35.70	35.28	35.41	262,566	-0.51(-1.42%)
Apr 26, 2022	36.83	37.02	35.91	35.92	360,337	-0.64(-1.75%)
Apr 25, 2022	36.60	36.79	36.46	36.56	710,817	-1.96(-5.08%)
Apr 22, 2022	38.84	38.94	38.50	38.52	432,205	+0.38(+1.00%)
Apr 21, 2022	38.41	38.53	38.08	38.14	380,074	+0.04(+0.10%)
Apr 20, 2022	38.04	38.60	37.97	38.10	687,295	+2.02(+5.61%)
Apr 19, 2022	36.18	36.43	36.07	36.08	220,235	+0.16(+0.44%)
Apr 18, 2022	35.91	36.40	35.83	35.92	208,873	-0.39(-1.07%)
Apr 14, 2022	36.52	36.59	36.19	36.30	170,807	+0.37(+1.04%)
Apr 13, 2022	35.69	36.00	35.60	35.93	131,785	-0.12(-0.34%)
Apr 12, 2022	36.06	36.27	35.95	36.05	192,984	+0.21(+0.59%)
Apr 11, 2022	36.05	36.05	35.69	35.84	326,079	-0.80(-2.18%)
Apr 08, 2022	36.52	36.65	36.48	36.64	209,254	+0.24(+0.65%)
Apr 07, 2022	36.21	36.59	36.21	36.40	298,987	+0.85(+2.40%)
Apr 06, 2022	35.67	35.68	35.37	35.55	445,737	-0.31(-0.87%)
Apr 05, 2022	35.97	36.03	35.82	35.86	217,711	-0.37(-1.01%)
Apr 04, 2022	35.91	36.30	35.67	36.23	175,228	+0.27(+0.74%)
Apr 01, 2022	35.83	36.10	35.78	35.96	248,512	+0.46(+1.31%)
Mar 31, 2022	35.94	35.94	35.00	35.50	382,322	-0.69(-1.91%)
Mar 30, 2022	36.01	36.56	35.94	36.19	409,518	-0.84(-2.28%)
Mar 29, 2022	36.69	37.08	36.56	37.03	463,327	+1.11(+3.09%)
Mar 28, 2022	35.74	36.02	35.74	35.92	300,229	+0.83(+2.36%)
Mar 25, 2022	34.63	35.10	34.49	35.09	284,286	+0.10(+0.28%)
Mar 24, 2022	34.43	35.03	34.19	35.00	547,844	+0.68(+1.97%)
Mar 23, 2022	35.15	35.19	33.91	34.32	948,365	-1.11(-3.13%)
Mar 22, 2022	35.38	35.59	35.10	35.43	342,868	+0.55(+1.57%)
Mar 21, 2022	34.90	35.15	34.54	34.88	422,846	-0.38(-1.08%)
Mar 18, 2022	35.41	35.53	35.09	35.26	552,059	-0.42(-1.17%)
Mar 17, 2022	35.32	35.72	35.32	35.68	486,057	+0.47(+1.34%)
Mar 16, 2022	34.43	35.21	34.25	35.21	484,897	+0.52(+1.49%)
Mar 15, 2022	34.07	34.74	33.91	34.69	722,232	+0.36(+1.04%)
Mar 14, 2022	35.31	35.38	34.32	34.33	1,342,554	+0.23(+0.67%)
Mar 11, 2022	34.11	34.54	33.55	34.11	862,946	+0.59(+1.75%)
Mar 10, 2022	33.66	34.06	33.26	33.52	1,143,371	+0.72(+2.20%)
Mar 09, 2022	32.14	32.98	31.56	32.80	1,589,655	+2.41(+7.94%)
Mar 08, 2022	29.37	31.10	29.31	30.39	1,902,189	+3.30(+12.19%)
Mar 07, 2022	28.09	28.24	26.89	27.08	3,648,792	-3.28(-10.80%)
Mar 04, 2022	30.97	31.13	29.82	30.36	2,528,429	-0.45(-1.46%)
Mar 03, 2022	31.69	31.69	30.71	30.81	2,663,785	-1.20(-3.75%)
Mar 02, 2022	32.61	32.81	31.28	32.01	2,996,392	-0.39(-1.20%)
Mar 01, 2022	34.41	34.53	30.82	32.40	5,651,831	-4.88(-13.08%)
Feb 28, 2022	37.81	38.03	37.06	37.28	1,733,332	-2.11(-5.35%)
Feb 25, 2022	39.23	39.56	39.30	39.39	553,673	+0.47(+1.21%)
Feb 24, 2022	37.93	38.99	37.35	38.91	1,910,387	-1.94(-4.75%)
Feb 23, 2022	41.05	41.21	40.64	40.85	1,130,702	+1.45(+3.67%)
Feb 22, 2022	39.10	39.54	38.94	39.41	671,036	+0.04(+0.10%)
Feb 18, 2022				39.37	0	+0.96(+2.50%)
Feb 17, 2022	38.80	38.86	38.24	38.41	894,274	-1.00(-2.53%)
Feb 16, 2022	39.52	39.73	39.22	39.41	729,737	-0.11(-0.27%)
Feb 15, 2022	40.12	40.28	39.39	39.52	866,667	-0.38(-0.95%)
Feb 14, 2022	39.87	40.09	39.68	39.90	862,568	-0.68(-1.69%)
Feb 11, 2022	40.46	40.84	40.39	40.58	834,796	+0.33(+0.83%)
Feb 10, 2022	39.83	40.56	39.83	40.25	906,275	-0.30(-0.75%)
Feb 09, 2022	41.52	41.55	40.06	40.55	1,431,979	-1.56(-3.70%)
Feb 08, 2022	42.39	42.60	41.86	42.11	1,010,544	-0.04(-0.09%)
Feb 07, 2022	42.49	42.60	41.96	42.15	1,407,566	-0.45(-1.05%)
Feb 04, 2022	42.41	42.66	42.22	42.60	1,019,924	+0.79(+1.89%)
Feb 03, 2022	41.39	41.86		41.80	1,188,990	+0.12(+0.29%)
Feb 02, 2022	41.08	41.77	41.01	41.68	1,844,147	+1.98(+4.98%)

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.