Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.59	32.83	31.93	31.98	401,129	-0.67(-2.05%)
Apr 28, 2022	32.67	32.93	32.03	32.65	529,005	+0.32(+0.99%)
Apr 27, 2022	32.20	32.63	32.14	32.33	500,668	+0.16(+0.50%)
Apr 26, 2022	33.32	33.38	32.12	32.17	368,840	-1.52(-4.51%)
Apr 25, 2022	33.05	33.71	32.75	33.69	414,367	+0.29(+0.88%)
Apr 22, 2022	33.76	34.26	33.19	33.40	557,531	-0.70(-2.05%)
Apr 21, 2022	35.55	35.57	33.93	34.10	435,477	-0.98(-2.80%)
Apr 20, 2022	34.62	35.63	34.62	35.08	555,414	+0.59(+1.72%)
Apr 19, 2022	33.66	34.63	33.62	34.48	533,172	+0.76(+2.27%)
Apr 18, 2022	33.54	33.95	33.51	33.72	354,975	+0.06(+0.17%)
Apr 14, 2022	33.55	33.90	33.37	33.66	338,548	+0.16(+0.48%)
Apr 13, 2022	32.96	33.70	32.88	33.50	341,728	+0.49(+1.49%)
Apr 12, 2022	33.02	33.62	32.77	33.01	492,118	+0.27(+0.84%)
Apr 11, 2022	33.18	33.80	32.64	32.74	794,132	-0.76(-2.25%)
Apr 08, 2022	34.15	34.15	33.42	33.49	663,770	-0.57(-1.66%)
Apr 07, 2022	33.92	34.36	33.57	34.06	543,276	-0.06(-0.17%)
Apr 06, 2022	34.54	34.66	33.78	34.12	633,012	-0.61(-1.77%)
Apr 05, 2022	35.79	36.18	34.71	34.73	763,096	-1.10(-3.06%)
Apr 04, 2022	34.59	36.23	34.59	35.82	622,391	+1.17(+3.38%)
Apr 01, 2022	35.44	35.62	34.49	34.65	1,058,013	-0.73(-2.05%)
Mar 31, 2022	36.55	36.76	35.30	35.38	796,801	-1.31(-3.58%)
Mar 30, 2022	37.39	37.66	36.68	36.69	560,043	-0.96(-2.56%)
Mar 29, 2022	36.99	37.67	36.99	37.66	542,193	+1.08(+2.94%)
Mar 28, 2022	36.20	36.67	35.63	36.58	510,615	+0.29(+0.81%)
Mar 25, 2022	35.53	36.47	35.53	36.29	570,807	+0.83(+2.34%)
Mar 24, 2022	35.55	35.55	34.69	35.46	576,107	+0.08(+0.21%)
Mar 23, 2022	35.94	36.10	35.37	35.38	308,065	-0.78(-2.17%)
Mar 22, 2022	36.69	36.71	36.02	36.16	499,011	-0.18(-0.49%)
Mar 21, 2022	36.65	36.65	36.04	36.34	484,123	-0.18(-0.49%)
Mar 18, 2022	35.47	36.58	35.17	36.52	498,928	+0.95(+2.68%)
Mar 17, 2022	35.17	35.58	35.04	35.57	543,036	+0.38(+1.07%)
Mar 16, 2022	34.47	35.47	34.34	35.19	674,345	+1.24(+3.64%)
Mar 15, 2022	34.58	35.03	33.76	33.96	794,860	-0.53(-1.53%)
Mar 14, 2022	35.13	35.73	34.36	34.48	582,751	-0.63(-1.79%)
Mar 11, 2022	35.38	35.69	35.04	35.11	794,385	+0.03(+0.08%)
Mar 10, 2022	34.26			35.08	873,913	+0.39(+1.14%)
Mar 09, 2022	34.21	34.75	33.97	34.69	607,087	+1.50(+4.53%)
Mar 08, 2022	33.54	33.84	32.54	33.19	1,127,019	-0.23(-0.70%)
Mar 07, 2022	34.31	34.70	33.37	33.42	1,026,887	-0.90(-2.63%)
Mar 04, 2022	34.95	35.28	34.17	34.32	786,577	-1.25(-3.51%)
Mar 03, 2022	37.18	37.45	35.52	35.57	890,513	-1.63(-4.37%)
Mar 02, 2022	36.17	37.37	36.10	37.20	1,047,722	+1.41(+3.94%)
Mar 01, 2022	37.04	37.20	35.62	35.79	1,463,461	-1.15(-3.10%)
Feb 28, 2022	36.09	37.03	36.01	36.93	884,654	+0.22(+0.59%)
Feb 25, 2022	36.91	36.92	36.13	36.72	774,337	+0.04(+0.10%)
Feb 24, 2022	36.77	36.77	34.88	36.68	1,328,922	-0.75(-2.01%)
Feb 23, 2022	37.86	38.62	37.24	37.43	2,614,729	+1.36(+3.78%)
Feb 22, 2022	35.41	36.55	35.41	36.07	639,403	+0.40(+1.13%)
Feb 18, 2022				35.67	0	-0.91(-2.49%)
Feb 17, 2022	37.25	37.68	36.54	36.58	608,911	-0.85(-2.28%)
Feb 16, 2022	36.99	37.57	36.89	37.43	674,038	+0.35(+0.94%)
Feb 15, 2022	36.88	37.14	36.75	37.08	301,725	+0.70(+1.94%)
Feb 14, 2022	36.64	36.74	36.02	36.38	555,347	-0.18(-0.49%)
Feb 11, 2022	38.29	38.29	36.53	36.56	379,292	-1.93(-5.00%)
Feb 10, 2022	38.78	39.38	38.37	38.48	323,866	-0.84(-2.13%)
Feb 09, 2022	38.63	39.34	38.63	39.32	361,245	+0.96(+2.50%)
Feb 08, 2022	38.02	38.48	37.42	38.36	402,935	+0.54(+1.42%)
Feb 07, 2022	38.17	38.17	37.31	37.83	277,705	-0.23(-0.59%)
Feb 04, 2022	37.69	38.17	37.55	38.05	264,979	+0.13(+0.35%)
Feb 03, 2022	38.35			37.92	550,835	-0.66(-1.70%)
Feb 02, 2022	38.22	38.69	38.21	38.58	747,656	+0.57(+1.51%)

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.