Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.22	38.41	37.01	37.19	2,468,229	-0.94(-2.47%)
Apr 28, 2022	37.23	38.43	36.51	38.13	3,344,572	+1.12(+3.02%)
Apr 27, 2022	36.76	37.39	36.11	37.01	3,233,167	+0.58(+1.58%)
Apr 26, 2022	36.67	37.42	36.33	36.44	4,132,344	+0.00(+0.00%)
Apr 25, 2022	36.46	36.61	35.12	36.44	5,360,439	-1.22(-3.24%)
Apr 22, 2022	38.41	38.98	37.59	37.66	3,385,294	-0.94(-2.44%)
Apr 21, 2022	40.20	40.31	38.43	38.60	3,878,848	-1.33(-3.34%)
Apr 20, 2022	39.99	40.18	39.56	39.93	2,161,171	+0.07(+0.16%)
Apr 19, 2022	39.85	40.33	39.62	39.86	2,613,697	-0.29(-0.72%)
Apr 18, 2022	39.90	40.33	39.61	40.15	2,024,177	+0.60(+1.51%)
Apr 14, 2022	39.26	39.86	39.23	39.56	1,470,351	+0.12(+0.31%)
Apr 13, 2022	39.27	39.48	38.68	39.44	1,935,108	+0.58(+1.49%)
Apr 12, 2022	38.93	39.56	38.77	38.86	1,912,960	+0.59(+1.53%)
Apr 11, 2022	39.02	39.03	38.21	38.27	1,832,130	-1.20(-3.04%)
Apr 08, 2022	38.62	39.56	38.62	39.47	2,223,721	+0.97(+2.52%)
Apr 07, 2022	38.24	38.63	37.52	38.50	2,903,905	+0.47(+1.22%)
Apr 06, 2022	38.22	38.54	37.82	38.04	4,697,552	+0.09(+0.25%)
Apr 05, 2022	38.59	39.17	37.88	37.95	3,988,833	-0.62(-1.62%)
Apr 04, 2022	38.75	38.82	38.19	38.57	3,502,912	+0.12(+0.31%)
Apr 01, 2022	38.04	38.76	38.04	38.45	2,993,848	+0.34(+0.88%)
Mar 31, 2022	38.26	38.93	38.08	38.11	2,858,998	-0.47(-1.21%)
Mar 30, 2022	38.53	38.86	38.32	38.58	2,292,079	+0.42(+1.10%)
Mar 29, 2022	37.46	38.20	36.98	38.16	2,862,806	-0.10(-0.27%)
Mar 28, 2022	38.45	38.45	38.04	38.26	2,638,980	-0.97(-2.47%)
Mar 25, 2022	38.18	39.23	38.18	39.23	2,355,917	+0.90(+2.36%)
Mar 24, 2022	38.39	38.65	38.09	38.33	2,377,604	+0.11(+0.29%)
Mar 23, 2022	38.15	38.49	38.04	38.22	2,374,122	+0.65(+1.72%)
Mar 22, 2022	37.65	37.83	37.14	37.57	1,781,391	-0.19(-0.51%)
Mar 21, 2022	36.93	37.86	36.93	37.77	2,800,498	+1.40(+3.84%)
Mar 18, 2022	36.36	36.57	36.08	36.37	3,193,367	+0.02(+0.05%)
Mar 17, 2022	35.81	36.43	35.59	36.35	3,283,478	+1.20(+3.42%)
Mar 16, 2022	35.33	35.61	34.73	35.15	4,159,505	-0.05(-0.13%)
Mar 15, 2022	35.09	35.54	34.46	35.20	5,611,889	-1.19(-3.28%)
Mar 14, 2022	36.82	37.02	35.90	36.39	6,537,235	-1.16(-3.10%)
Mar 11, 2022	37.40	38.02	37.35	37.55	11,490,063	-0.36(-0.95%)
Mar 10, 2022	37.16	38.00	37.00	37.91	5,132,771	+1.08(+2.94%)
Mar 09, 2022	36.61	37.67	35.99	36.83	9,109,723	-1.08(-2.85%)
Mar 08, 2022	38.08	39.23	36.91	37.91	6,620,551	+0.55(+1.48%)
Mar 07, 2022	37.26	38.00	36.58	37.36	4,461,012	+0.53(+1.43%)
Mar 04, 2022	35.83	36.84	35.77	36.83	4,178,964	+1.03(+2.86%)
Mar 03, 2022	35.48	36.06	35.39	35.81	5,832,871	+0.01(+0.03%)
Mar 02, 2022	35.53	36.06	35.37	35.80	4,061,654	+0.73(+2.08%)
Mar 01, 2022	35.04	35.61	34.61	35.07	7,203,861	+0.33(+0.96%)
Feb 28, 2022	33.68	34.77	33.50	34.73	6,143,306	+0.93(+2.76%)
Feb 25, 2022	33.08	33.81	33.22	33.80	3,965,741	+0.89(+2.69%)
Feb 24, 2022	33.60	33.62	32.05	32.91	6,843,192	-0.06(-0.20%)
Feb 23, 2022	32.90	33.27	32.75	32.98	3,766,982	+0.26(+0.79%)
Feb 22, 2022	34.23	34.23	32.23	32.72	5,470,099	-0.55(-1.64%)
Feb 18, 2022				33.27	0	-0.29(-0.85%)
Feb 17, 2022	33.64	33.91	33.35	33.55	3,630,452	-0.07(-0.22%)
Feb 16, 2022	33.61	34.16	33.44	33.63	4,073,247	+0.26(+0.78%)
Feb 15, 2022	32.97	33.46	32.71	33.37	4,723,874	-0.31(-0.93%)
Feb 14, 2022	34.34	34.34	33.31	33.68	5,803,954	-0.79(-2.28%)
Feb 11, 2022	33.75	34.50	33.60	34.47	9,372,291	+0.92(+2.75%)
Feb 10, 2022	33.66	34.23	33.35	33.54	5,631,927	-0.24(-0.71%)
Feb 09, 2022	33.64	34.03	33.56	33.78	4,458,557	+0.36(+1.08%)
Feb 08, 2022	34.00	34.08	33.20	33.42	4,922,309	-0.68(-2.00%)
Feb 07, 2022	33.58	34.42	33.33	34.11	4,255,127	+0.42(+1.23%)
Feb 04, 2022	33.60	34.25	33.56	33.69	3,214,878	+0.50(+1.50%)
Feb 03, 2022	33.48		32.87	33.19	4,501,815	-0.41(-1.21%)
Feb 02, 2022	33.36	33.66	32.95	33.60	5,490,017	+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.