Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.87	34.72	33.20	33.33	915,605	-0.86(-2.51%)
Apr 28, 2022	34.76	34.76	32.39	34.19	973,692	+1.61(+4.93%)
Apr 27, 2022	33.49	33.55	32.32	32.58	930,348	-0.80(-2.41%)
Apr 26, 2022	33.57	34.53	33.39	33.39	891,636	-0.69(-2.01%)
Apr 25, 2022	32.57	34.21	32.14	34.07	708,990	+1.32(+4.03%)
Apr 22, 2022	33.66	33.72	32.67	32.76	688,452	-0.98(-2.89%)
Apr 21, 2022	34.86	34.86	33.58	33.73	622,281	-0.51(-1.50%)
Apr 20, 2022	34.82	35.55	34.24	34.25	613,019	-0.23(-0.68%)
Apr 19, 2022	32.97	34.66	32.97	34.48	932,123	+1.68(+5.12%)
Apr 18, 2022	32.61	33.23	32.35	32.80	703,852	-0.08(-0.25%)
Apr 14, 2022	33.57	34.09	32.81	32.88	445,501	-0.47(-1.41%)
Apr 13, 2022	32.74	33.78	32.66	33.35	894,419	+0.51(+1.54%)
Apr 12, 2022	33.32	34.59	32.73	32.85	1,152,872	+0.24(+0.75%)
Apr 11, 2022	31.83	33.23	31.83	32.60	735,228	+0.53(+1.66%)
Apr 08, 2022	32.08	33.36	31.88	32.07	829,049	-0.04(-0.11%)
Apr 07, 2022	32.06	32.42	31.33	32.11	1,205,585	+0.00(+0.00%)
Apr 06, 2022	33.03	33.24	31.61	32.11	1,129,320	-1.38(-4.13%)
Apr 05, 2022	35.22	35.55	33.48	33.49	1,048,063	-1.73(-4.92%)
Apr 04, 2022	34.25	35.41	33.80	35.22	910,665	+1.13(+3.31%)
Apr 01, 2022	34.49	34.83	33.88	34.09	1,067,320	-0.08(-0.24%)
Mar 31, 2022	35.22	35.43	34.13	34.17	980,101	-1.16(-3.30%)
Mar 30, 2022	36.52	36.62	35.25	35.34	615,644	-1.23(-3.36%)
Mar 29, 2022	35.93	37.07	35.39	36.57	819,523	+1.26(+3.58%)
Mar 28, 2022	35.22	35.53	34.82	35.30	583,138	-0.05(-0.13%)
Mar 25, 2022	36.08	36.40	35.10	35.35	603,375	-0.63(-1.76%)
Mar 24, 2022	36.11	36.20	35.29	35.98	644,659	-0.22(-0.60%)
Mar 23, 2022	37.68	37.72	36.10	36.20	670,875	-1.84(-4.84%)
Mar 22, 2022	37.97	38.74	37.52	38.04	367,466	-0.01(-0.02%)
Mar 21, 2022	39.26	39.28	37.68	38.05	351,224	-1.35(-3.42%)
Mar 18, 2022	38.75	39.63	38.38	39.39	781,593	+0.59(+1.51%)
Mar 17, 2022	38.31	38.88	37.79	38.81	394,991	+0.49(+1.27%)
Mar 16, 2022	38.25	38.82	36.75	38.32	482,233	+0.35(+0.93%)
Mar 15, 2022	36.92	38.07	36.89	37.97	789,437	+1.16(+3.17%)
Mar 14, 2022	39.00	39.14	36.26	36.80	562,188	-1.96(-5.06%)
Mar 11, 2022	39.24	39.59	38.72	38.76	400,337	+0.01(+0.02%)
Mar 10, 2022	38.07	38.88		38.75	366,764	-0.25(-0.65%)
Mar 09, 2022	38.91	40.01	38.84	39.00	455,104	+0.94(+2.47%)
Mar 08, 2022	37.85	39.66	36.98	38.07	470,860	+0.13(+0.33%)
Mar 07, 2022	40.17	40.37	37.83	37.94	613,860	-2.12(-5.30%)
Mar 04, 2022	40.03	40.33	39.45	40.06	443,074	-0.33(-0.83%)
Mar 03, 2022	41.36	41.36	39.93	40.40	419,638	-0.45(-1.11%)
Mar 02, 2022	40.37	41.10	40.37	40.85	520,690	+0.97(+2.42%)
Mar 01, 2022	39.85	40.57	39.41	39.88	1,018,986	-0.16(-0.41%)
Feb 28, 2022	39.15	40.26	38.87	40.04	729,494	+0.47(+1.19%)
Feb 25, 2022	37.98	39.69	38.97	39.57	536,291	+1.45(+3.81%)
Feb 24, 2022	35.80	38.30	35.41	38.12	568,512	+1.35(+3.66%)
Feb 23, 2022	37.90	38.16	36.60	36.77	598,758	-0.74(-1.97%)
Feb 22, 2022	38.67	38.81	37.24	37.51	537,541	-1.46(-3.75%)
Feb 18, 2022				38.98	0	+0.04(+0.09%)
Feb 17, 2022	39.69	39.91	38.77	38.94	457,835	-1.08(-2.71%)
Feb 16, 2022	39.44	40.19	39.19	40.03	433,835	+0.22(+0.54%)
Feb 15, 2022	39.54	39.97	39.24	39.81	363,224	+0.63(+1.61%)
Feb 14, 2022	39.13	39.67	38.69	39.18	526,613	-0.05(-0.12%)
Feb 11, 2022	39.80	40.37	38.72	39.22	974,890	-0.47(-1.18%)
Feb 10, 2022	39.86	41.32	39.13	39.69	830,528	-1.35(-3.30%)
Feb 09, 2022	41.05	41.47	40.65	41.05	550,931	+0.54(+1.34%)
Feb 08, 2022	39.77	40.56	39.22	40.50	697,709	+1.07(+2.70%)
Feb 07, 2022	39.16	40.03	38.63	39.44	813,569	+0.44(+1.12%)
Feb 04, 2022	41.61	41.72	38.70	39.00	978,244	-2.69(-6.45%)
Feb 03, 2022	42.41			41.69	551,799	-1.28(-2.97%)
Feb 02, 2022	41.55	43.22	41.41	42.97	1,323,798	+1.68(+4.07%)

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.