Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.54	33.54	32.61	32.61	1,904	-1.46(-4.28%)
Apr 28, 2022	33.60	34.13	33.60	34.07	1,028	+1.43(+4.38%)
Apr 27, 2022	32.72	32.79	32.56	32.64	1,489	+0.33(+1.02%)
Apr 26, 2022	33.38	33.76	32.31	32.31	1,699	-1.32(-3.93%)
Apr 25, 2022	32.75	33.63	32.58	33.63	4,725	-0.14(-0.42%)
Apr 22, 2022	34.67	34.67	33.69	33.77	3,167	-1.16(-3.33%)
Apr 21, 2022	35.87	35.87	34.94	34.94	3,088	-0.45(-1.28%)
Apr 20, 2022	34.52	35.46	34.52	35.39	9,326	+1.11(+3.24%)
Apr 19, 2022	35.00	35.06	34.27	34.28	6,383	-1.51(-4.23%)
Apr 18, 2022	36.21	36.21	35.73	35.79	7,944	-0.42(-1.17%)
Apr 14, 2022	36.22	36.29	36.04	36.21	3,834	+0.05(+0.15%)
Apr 13, 2022	35.79	36.16	35.74	36.16	4,061	+0.64(+1.80%)
Apr 12, 2022	35.78	36.04	35.39	35.52	8,631	+0.25(+0.71%)
Apr 11, 2022	35.42	35.42	35.27	35.27	1,045	-1.03(-2.84%)
Apr 08, 2022	36.67	36.69	35.80	36.30	12,037	+0.29(+0.80%)
Apr 07, 2022	36.46	36.46	35.63	36.01	8,488	-0.99(-2.67%)
Apr 06, 2022	37.20	37.36	37.00	37.00	2,759	-0.91(-2.40%)
Apr 05, 2022	39.15	39.15	37.91	37.91	3,032	-1.09(-2.80%)
Apr 04, 2022	38.66	39.01	38.35	39.01	3,302	-0.12(-0.31%)
Apr 01, 2022	39.13	39.13	39.13	39.13	324	+0.42(+1.08%)
Mar 31, 2022	39.17	39.17	38.71	38.71	2,354	-0.13(-0.34%)
Mar 30, 2022	39.31	39.33	38.84	38.84	10,513	-0.94(-2.35%)
Mar 29, 2022	39.53	39.78	39.20	39.78	2,006	+1.19(+3.09%)
Mar 28, 2022	38.56	38.60	38.30	38.59	8,683	+0.11(+0.28%)
Mar 25, 2022	37.80	38.48	37.80	38.48	11,823	+0.68(+1.79%)
Mar 24, 2022	37.48	37.87	37.40	37.80	2,305	+0.22(+0.59%)
Mar 23, 2022	37.70	37.71	37.58	37.58	1,613	-0.55(-1.45%)
Mar 22, 2022	38.03	38.20	37.92	38.13	3,614	+0.84(+2.26%)
Mar 21, 2022	37.93	37.96	37.29	37.29	10,364	-0.66(-1.74%)
Mar 18, 2022	37.51	37.95	37.45	37.95	739	+0.37(+0.99%)
Mar 17, 2022	37.32	37.58	37.32	37.58	5,542	+0.15(+0.39%)
Mar 16, 2022	37.51	37.51	37.43	37.43	817	+0.57(+1.56%)
Mar 15, 2022	36.64	36.86	36.58	36.86	2,974	+0.47(+1.28%)
Mar 14, 2022	37.20	37.22	36.10	36.39	3,427	-0.64(-1.74%)
Mar 11, 2022	37.26	37.26	37.04	37.04	635	-0.21(-0.57%)
Mar 10, 2022	36.83	37.25	36.70	37.25	2,355	-0.12(-0.32%)
Mar 09, 2022	37.50	38.05	36.57	37.37	10,098	+0.37(+1.01%)
Mar 08, 2022	36.57	37.42	36.57	37.00	3,319	+1.01(+2.79%)
Mar 07, 2022	37.00	37.00	35.99	35.99	2,346	-0.76(-2.06%)
Mar 04, 2022	36.66	36.75	36.32	36.75	2,263	-0.39(-1.05%)
Mar 03, 2022	37.30	37.41	36.85	37.14	4,149	-0.19(-0.50%)
Mar 02, 2022	36.42	37.33	36.42	37.33	728	+1.13(+3.11%)
Mar 01, 2022	36.06	36.20	35.42	36.20	3,627	-0.60(-1.64%)
Feb 28, 2022	36.37	36.81	35.97	36.81	1,258	-0.04(-0.10%)
Feb 25, 2022	36.75	36.94	36.58	36.84	1,730	+0.56(+1.54%)
Feb 24, 2022	33.96	36.28	32.35	36.28	2,076	+1.06(+3.01%)
Feb 23, 2022	36.40	36.40	35.22	35.22	8,842	-1.18(-3.24%)
Feb 22, 2022	36.75	37.00	35.84	36.40	6,184	-1.49(-3.94%)
Feb 18, 2022				37.90	0	+0.45(+1.20%)
Feb 17, 2022	38.28	38.28	37.32	37.45	34,578	-1.38(-3.56%)
Feb 16, 2022	38.61	38.83	38.50	38.83	2,090	+0.39(+1.02%)
Feb 15, 2022	38.17	38.44	38.16	38.44	2,123	+0.99(+2.65%)
Feb 14, 2022	37.84	37.84	37.30	37.45	6,827	-0.65(-1.69%)
Feb 11, 2022	39.05	39.05	37.84	38.09	4,862	-0.56(-1.45%)
Feb 10, 2022	39.69	40.24	38.50	38.65	11,676	-1.25(-3.12%)
Feb 09, 2022	40.27	40.32	39.84	39.90	5,636	+0.15(+0.38%)
Feb 08, 2022	39.39	39.94	39.29	39.75	30,921	+0.61(+1.55%)
Feb 07, 2022	39.50	39.67	39.00	39.14	10,486	+0.18(+0.47%)
Feb 04, 2022	39.13	39.30	38.09	38.96	33,334	-0.17(-0.44%)
Feb 03, 2022	40.02		39.13	39.13	2,001	-0.99(-2.47%)
Feb 02, 2022	40.80	40.89	39.64	40.12	26,829	-0.62(-1.52%)

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.