Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.13	37.93	36.14	36.20	4,716,661	-1.99(-5.20%)
Apr 28, 2022	37.04	38.69	36.38	38.19	6,544,225	+1.82(+5.00%)
Apr 27, 2022	36.00	37.08	35.87	36.37	3,899,139	+0.01(+0.03%)
Apr 26, 2022	37.82	37.82	36.36	36.36	6,091,465	-1.51(-3.99%)
Apr 25, 2022	36.87	37.89	36.75	37.87	4,903,405	+0.83(+2.24%)
Apr 22, 2022	37.70	38.02	36.97	37.04	3,500,722	-0.70(-1.86%)
Apr 21, 2022	39.15	39.37	37.61	37.74	4,514,100	-0.21(-0.55%)
Apr 20, 2022	38.88	38.88	37.87	37.95	4,364,475	+0.70(+1.88%)
Apr 19, 2022	36.47	37.29	36.29	37.25	2,834,051	+0.56(+1.54%)
Apr 18, 2022	36.22	37.15	36.14	36.68	2,997,301	+0.55(+1.53%)
Apr 14, 2022	37.09	37.21	36.05	36.13	3,412,221	-1.25(-3.33%)
Apr 13, 2022	36.57	37.45	36.36	37.38	3,599,406	+0.71(+1.94%)
Apr 12, 2022	37.39	37.75	36.49	36.66	4,607,464	-0.76(-2.03%)
Apr 11, 2022	37.66	38.06	37.37	37.42	4,950,273	+0.05(+0.13%)
Apr 08, 2022	37.66	37.91	37.32	37.38	3,528,802	-0.99(-2.58%)
Apr 07, 2022	38.57	39.08	37.69	38.36	3,248,097	-0.10(-0.26%)
Apr 06, 2022	37.88	39.15	37.62	38.46	5,642,212	-0.89(-2.26%)
Apr 05, 2022	40.86	41.04	39.24	39.35	5,314,277	-2.83(-6.70%)
Apr 04, 2022	41.68	42.36	41.67	42.18	3,083,015	-0.09(-0.21%)
Apr 01, 2022	42.76	43.03	41.75	42.27	3,087,116	-0.45(-1.06%)
Mar 31, 2022	44.01	44.20	42.71	42.72	3,716,893	-1.60(-3.61%)
Mar 30, 2022	45.10	45.30	44.14	44.32	3,072,943	-1.38(-3.03%)
Mar 29, 2022	45.74	46.19	45.09	45.71	3,673,565	+1.33(+3.01%)
Mar 28, 2022	43.60	44.39	43.40	44.37	2,930,682	+0.39(+0.88%)
Mar 25, 2022	44.34	44.35	43.40	43.99	3,176,383	+0.14(+0.32%)
Mar 24, 2022	42.53	43.87	42.35	43.85	4,033,157	+2.14(+5.14%)
Mar 23, 2022	41.90	42.60	41.67	41.70	3,268,633	-0.81(-1.91%)
Mar 22, 2022	42.43	42.86	42.27	42.52	2,700,144	+0.02(+0.05%)
Mar 21, 2022	42.50	42.65	41.83	42.50	2,992,179	+0.03(+0.07%)
Mar 18, 2022	40.95	42.56	40.81	42.47	4,216,341	+0.88(+2.11%)
Mar 17, 2022	41.15	41.63	40.85	41.59	3,348,136	+0.07(+0.17%)
Mar 16, 2022	40.15	41.53	39.58	41.52	5,581,564	+3.15(+8.21%)
Mar 15, 2022	37.15	38.45	36.90	38.37	3,881,544	+1.23(+3.32%)
Mar 14, 2022	38.33	38.39	36.92	37.14	4,804,961	-0.09(-0.24%)
Mar 11, 2022	38.97	39.07	37.18	37.22	3,314,374	-1.10(-2.86%)
Mar 10, 2022	38.29		37.90	38.32	3,815,390	-0.95(-2.41%)
Mar 09, 2022	38.96	39.75	38.13	39.27	6,813,594	+3.02(+8.33%)
Mar 08, 2022	35.68	37.39	34.92	36.25	7,295,139	+1.05(+2.97%)
Mar 07, 2022	37.51	38.13	35.19	35.20	6,352,486	-1.94(-5.24%)
Mar 04, 2022	36.79	37.74	36.53	37.15	8,476,899	-2.69(-6.76%)
Mar 03, 2022	40.94	40.96	39.63	39.84	2,968,723	-0.84(-2.06%)
Mar 02, 2022	39.61	41.00	39.54	40.68	5,476,514	+0.75(+1.88%)
Mar 01, 2022	41.02	41.36	39.59	39.93	4,860,101	-1.85(-4.42%)
Feb 28, 2022	40.99	42.21	40.97	41.77	4,514,253	-1.14(-2.65%)
Feb 25, 2022	42.24	42.92	41.92	42.91	3,377,230	+0.84(+1.99%)
Feb 24, 2022	38.67	42.12	38.67	42.07	6,235,521	+0.98(+2.38%)
Feb 23, 2022	42.51	42.71	41.02	41.09	2,993,493	-0.70(-1.68%)
Feb 22, 2022	41.80	42.71	41.39	41.79	3,397,549	-0.84(-1.97%)
Feb 18, 2022				42.63	0	-0.41(-0.96%)
Feb 17, 2022	44.19	44.32	43.03	43.05	3,852,162	-2.22(-4.91%)
Feb 16, 2022	44.62	45.36	44.19	45.27	2,186,916	+0.41(+0.92%)
Feb 15, 2022	43.85	44.88	43.82	44.85	3,873,741	+1.80(+4.17%)
Feb 14, 2022	43.30	43.82	42.66	43.06	3,215,280	-0.54(-1.25%)
Feb 11, 2022	45.26	45.46	43.32	43.60	4,234,383	-1.59(-3.52%)
Feb 10, 2022	45.07	46.45	44.95	45.19	3,297,502	-1.53(-3.28%)
Feb 09, 2022	46.22	46.75	45.60	46.72	4,601,178	+1.88(+4.18%)
Feb 08, 2022	43.45	44.90	43.41	44.84	3,377,528	+1.09(+2.48%)
Feb 07, 2022	44.21	44.40	43.65	43.76	3,290,799	-0.33(-0.74%)
Feb 04, 2022	44.05	44.43	43.54	44.08	3,983,221	+0.19(+0.43%)
Feb 03, 2022	45.02		43.87	43.90	5,479,340	-2.81(-6.02%)
Feb 02, 2022	46.66	46.94	46.01	46.71	4,362,327	+0.19(+0.40%)

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.