Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.46	38.65	37.25	37.43	2,452,711	-0.95(-2.47%)
Apr 28, 2022	37.46	38.68	36.74	38.37	3,323,543	+1.12(+3.02%)
Apr 27, 2022	36.99	37.62	36.34	37.25	3,212,839	+0.58(+1.58%)
Apr 26, 2022	36.90	37.66	36.56	36.67	4,106,363	+0.00(+0.00%)
Apr 25, 2022	36.70	36.84	35.35	36.67	5,326,736	-1.23(-3.24%)
Apr 22, 2022	38.65	39.23	37.83	37.89	3,364,010	-0.95(-2.44%)
Apr 21, 2022	40.45	40.57	38.68	38.84	3,854,460	-1.34(-3.34%)
Apr 20, 2022	40.25	40.43	39.81	40.18	2,147,583	+0.07(+0.16%)
Apr 19, 2022	40.11	40.58	39.87	40.12	2,597,264	-0.29(-0.72%)
Apr 18, 2022	40.15	40.59	39.86	40.41	2,011,450	+0.60(+1.51%)
Apr 14, 2022	39.51	40.12	39.48	39.81	1,461,106	+0.12(+0.31%)
Apr 13, 2022	39.52	39.73	38.93	39.68	1,922,941	+0.58(+1.49%)
Apr 12, 2022	39.18	39.81	39.01	39.10	1,900,933	+0.59(+1.53%)
Apr 11, 2022	39.26	39.27	38.45	38.51	1,820,611	-1.21(-3.04%)
Apr 08, 2022	38.86	39.81	38.86	39.72	2,209,740	+0.97(+2.52%)
Apr 07, 2022	38.49	38.88	37.75	38.75	2,885,648	+0.47(+1.22%)
Apr 06, 2022	38.46	38.79	38.06	38.28	4,668,017	+0.09(+0.25%)
Apr 05, 2022	38.83	39.41	38.12	38.19	3,963,754	-0.63(-1.62%)
Apr 04, 2022	38.99	39.07	38.43	38.81	3,480,888	+0.12(+0.31%)
Apr 01, 2022	38.28	39.00	38.28	38.69	2,975,024	+0.34(+0.88%)
Mar 31, 2022	38.50	39.18	38.33	38.35	2,841,022	-0.47(-1.21%)
Mar 30, 2022	38.78	39.10	38.56	38.82	2,277,668	+0.42(+1.10%)
Mar 29, 2022	37.70	38.44	37.21	38.40	2,844,807	-0.10(-0.27%)
Mar 28, 2022	38.69	38.69	38.28	38.50	2,622,388	-0.97(-2.47%)
Mar 25, 2022	38.42	39.48	38.42	39.48	2,341,104	+0.91(+2.36%)
Mar 24, 2022	38.64	38.90	38.33	38.57	2,362,656	+0.11(+0.29%)
Mar 23, 2022	38.39	38.73	38.28	38.46	2,359,196	+0.65(+1.72%)
Mar 22, 2022	37.88	38.07	37.37	37.81	1,770,191	-0.20(-0.51%)
Mar 21, 2022	37.17	38.10	37.17	38.00	2,782,891	+1.40(+3.84%)
Mar 18, 2022	36.59	36.80	36.31	36.60	3,173,290	+0.02(+0.05%)
Mar 17, 2022	36.03	36.66	35.82	36.58	3,262,834	+1.21(+3.42%)
Mar 16, 2022	35.55	35.84	34.94	35.37	4,133,353	-0.05(-0.13%)
Mar 15, 2022	35.31	35.76	34.68	35.42	5,576,606	-1.20(-3.28%)
Mar 14, 2022	37.06	37.25	36.13	36.62	6,496,134	-1.17(-3.10%)
Mar 11, 2022	37.63	38.26	37.59	37.79	11,417,823	-0.36(-0.95%)
Mar 10, 2022	37.40	38.24	37.23	38.15	5,100,500	+1.09(+2.94%)
Mar 09, 2022	36.84	37.91	36.22	37.06	9,052,448	-1.09(-2.85%)
Mar 08, 2022	38.32	39.47	37.15	38.15	6,578,927	+0.56(+1.48%)
Mar 07, 2022	37.49	38.24	36.81	37.59	4,432,965	+0.53(+1.43%)
Mar 04, 2022	36.06	37.07	36.00	37.06	4,152,690	+1.03(+2.86%)
Mar 03, 2022	35.71	36.28	35.61	36.03	5,796,198	+0.01(+0.03%)
Mar 02, 2022	35.75	36.28	35.60	36.02	4,036,118	+0.73(+2.08%)
Mar 01, 2022	35.26	35.84	34.83	35.29	7,158,569	+0.33(+0.96%)
Feb 28, 2022	33.89	34.99	33.71	34.95	6,104,682	+0.94(+2.76%)
Feb 25, 2022	33.29	34.02	33.43	34.01	3,940,807	+0.89(+2.70%)
Feb 24, 2022	33.81	33.83	32.25	33.12	6,800,168	-0.07(-0.20%)
Feb 23, 2022	33.10	33.48	32.95	33.19	3,743,298	+0.26(+0.79%)
Feb 22, 2022	34.44	34.44	32.43	32.93	5,435,708	-0.55(-1.64%)
Feb 18, 2022				33.48	0	-0.29(-0.85%)
Feb 17, 2022	33.86	34.13	33.56	33.76	3,607,627	-0.07(-0.22%)
Feb 16, 2022	33.82	34.38	33.65	33.84	4,047,638	+0.26(+0.78%)
Feb 15, 2022	33.18	33.67	32.92	33.58	4,694,174	-0.32(-0.93%)
Feb 14, 2022	34.55	34.55	33.52	33.89	5,767,463	-0.79(-2.28%)
Feb 11, 2022	33.97	34.72	33.81	34.68	9,313,365	+0.93(+2.75%)
Feb 10, 2022	33.88	34.44	33.56	33.75	5,596,518	-0.24(-0.71%)
Feb 09, 2022	33.86	34.25	33.77	34.00	4,430,525	+0.36(+1.08%)
Feb 08, 2022	34.22	34.29	33.41	33.63	4,891,361	-0.69(-2.01%)
Feb 07, 2022	33.79	34.64	33.54	34.32	4,228,375	+0.42(+1.23%)
Feb 04, 2022	33.81	34.47	33.78	33.90	3,194,666	+0.50(+1.50%)
Feb 03, 2022	33.69		33.08	33.40	4,473,511	-0.41(-1.21%)
Feb 02, 2022	33.57	33.88	33.16	33.81	5,455,501	+0.11(+0.33%)

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.