Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.36	39.18	35.87	36.82	678,934	-2.46(-6.26%)
Apr 28, 2022	38.71	40.76	36.65	39.28	890,767	+3.41(+9.52%)
Apr 27, 2022	36.76	37.05	35.29	35.86	444,561	-0.57(-1.56%)
Apr 26, 2022	37.36	37.93	36.21	36.43	541,444	-1.29(-3.43%)
Apr 25, 2022	38.17	38.63	36.33	37.72	382,004	-1.25(-3.22%)
Apr 22, 2022	39.20	39.46	38.19	38.98	356,849	-0.37(-0.93%)
Apr 21, 2022	42.00	42.03	38.91	39.34	270,866	-2.28(-5.47%)
Apr 20, 2022	43.04	43.35	41.46	41.62	269,041	-0.65(-1.53%)
Apr 19, 2022	40.74	42.39	40.51	42.26	301,093	+1.26(+3.08%)
Apr 18, 2022	41.03	41.52	40.43	41.00	260,430	+0.06(+0.14%)
Apr 14, 2022	39.31	41.17	39.30	40.94	380,298	+1.67(+4.25%)
Apr 13, 2022	38.23	39.32	37.56	39.28	496,424	+1.15(+3.01%)
Apr 12, 2022	38.82	39.76	37.87	38.13	376,873	-0.29(-0.75%)
Apr 11, 2022	39.14	40.03	38.26	38.42	274,812	-0.59(-1.51%)
Apr 08, 2022	39.14	39.63	38.46	39.01	296,511	-0.09(-0.22%)
Apr 07, 2022	39.33	39.62	38.25	39.09	366,742	-0.12(-0.30%)
Apr 06, 2022	39.47	39.81	38.72	39.21	251,572	-0.35(-0.88%)
Apr 05, 2022	41.93	42.26	39.23	39.55	386,417	-2.17(-5.20%)
Apr 04, 2022	42.06	42.19	40.93	41.72	246,843	-0.08(-0.18%)
Apr 01, 2022	40.65	41.88	40.62	41.80	367,910	+1.32(+3.26%)
Mar 31, 2022	40.70	41.62	40.42	40.48	429,800	-0.52(-1.27%)
Mar 30, 2022	40.96	41.66	40.50	41.00	404,978	+0.48(+1.19%)
Mar 29, 2022	40.25	40.81	39.19	40.52	344,999	+0.05(+0.12%)
Mar 28, 2022	40.48	40.50	39.25	40.47	340,852	-0.59(-1.43%)
Mar 25, 2022	39.91	41.06	39.70	41.06	402,007	+1.12(+2.80%)
Mar 24, 2022	40.03	40.06	39.17	39.94	246,280	+0.49(+1.25%)
Mar 23, 2022	39.44	39.82	38.86	39.45	394,112	-0.20(-0.51%)
Mar 22, 2022	38.60	40.41	38.40	39.65	550,429	+1.57(+4.13%)
Mar 21, 2022	36.84	38.09	36.70	38.08	472,219	+1.41(+3.84%)
Mar 18, 2022	36.61	37.39	35.54	36.67	1,418,879	+0.14(+0.37%)
Mar 17, 2022	35.54	36.98	35.07	36.54	486,053	+0.91(+2.54%)
Mar 16, 2022	35.84	37.16	34.78	35.63	473,179	-0.06(-0.16%)
Mar 15, 2022	34.14	36.33	34.14	35.69	620,141	+1.15(+3.32%)
Mar 14, 2022	33.53	35.12	32.63	34.54	495,902	+0.94(+2.78%)
Mar 11, 2022	34.62	35.57	33.51	33.61	383,391	-1.01(-2.92%)
Mar 10, 2022	33.07	34.69		34.62	323,576	+1.16(+3.46%)
Mar 09, 2022	34.88	35.12	33.35	33.46	404,794	-1.21(-3.48%)
Mar 08, 2022	34.41	36.08	33.63	34.67	466,360	+0.15(+0.45%)
Mar 07, 2022	35.46	36.15	34.13	34.51	520,229	-0.80(-2.27%)
Mar 04, 2022	36.33	36.39	34.90	35.31	374,467	-1.71(-4.61%)
Mar 03, 2022	38.02	38.02	35.77	37.02	476,324	-0.79(-2.09%)
Mar 02, 2022	35.65	38.24	35.47	37.81	566,310	+2.63(+7.48%)
Mar 01, 2022	37.27	37.90	34.96	35.18	709,560	-1.84(-4.98%)
Feb 28, 2022	36.88	37.82	36.39	37.02	474,160	-0.25(-0.67%)
Feb 25, 2022	35.49	37.37	36.43	37.27	512,130	+2.02(+5.72%)
Feb 24, 2022	34.12	35.45	33.87	35.25	627,380	+0.33(+0.94%)
Feb 23, 2022	36.22	36.22	34.80	34.93	263,703	-0.80(-2.24%)
Feb 22, 2022	36.68	36.98	35.66	35.73	279,245	-0.98(-2.68%)
Feb 18, 2022				36.71	0	-0.45(-1.22%)
Feb 17, 2022	36.69	37.36	36.39	37.16	680,936	+0.01(+0.03%)
Feb 16, 2022	38.47	38.71	36.97	37.15	457,191	-1.04(-2.73%)
Feb 15, 2022	36.61	38.66	36.30	38.20	533,401	+1.36(+3.69%)
Feb 14, 2022	37.35	38.05	36.71	36.84	932,792	-0.51(-1.37%)
Feb 11, 2022	32.82	38.52	32.51	37.35	1,907,632	+5.34(+16.69%)
Feb 10, 2022	29.82	32.70	29.74	32.00	796,295	+1.76(+5.84%)
Feb 09, 2022	28.68	30.66	28.39	30.24	1,080,513	+1.84(+6.49%)
Feb 08, 2022	28.57	28.85	27.64	28.40	505,447	+0.13(+0.48%)
Feb 07, 2022	28.08	28.59	27.96	28.26	854,188	+0.38(+1.35%)
Feb 04, 2022	28.37	28.45	27.55	27.89	467,513	-0.58(-2.03%)
Feb 03, 2022	29.49		28.27	28.47	644,436	-1.30(-4.37%)
Feb 02, 2022	28.39	30.48	28.15	29.77	710,074	+0.95(+3.31%)

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.