Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.58	32.83	31.93	31.98	401,171	-0.67(-2.05%)
Apr 28, 2022	32.67	32.92	32.03	32.65	529,061	+0.32(+0.99%)
Apr 27, 2022	32.20	32.63	32.14	32.33	500,721	+0.16(+0.50%)
Apr 26, 2022	33.32	33.38	32.12	32.17	368,879	-1.52(-4.51%)
Apr 25, 2022	33.05	33.71	32.75	33.69	414,411	+0.29(+0.88%)
Apr 22, 2022	33.75	34.25	33.19	33.39	557,590	-0.70(-2.05%)
Apr 21, 2022	35.55	35.57	33.93	34.09	435,523	-0.98(-2.80%)
Apr 20, 2022	34.61	35.62	34.61	35.07	555,472	+0.59(+1.72%)
Apr 19, 2022	33.66	34.62	33.61	34.48	533,228	+0.76(+2.27%)
Apr 18, 2022	33.54	33.94	33.51	33.72	355,013	+0.06(+0.17%)
Apr 14, 2022	33.55	33.89	33.37	33.66	338,584	+0.16(+0.48%)
Apr 13, 2022	32.96	33.70	32.88	33.50	341,764	+0.49(+1.49%)
Apr 12, 2022	33.02	33.62	32.76	33.01	492,170	+0.27(+0.84%)
Apr 11, 2022	33.18	33.80	32.64	32.73	794,216	-0.76(-2.25%)
Apr 08, 2022	34.15	34.15	33.41	33.49	663,840	-0.57(-1.66%)
Apr 07, 2022	33.91	34.36	33.56	34.06	543,333	-0.06(-0.17%)
Apr 06, 2022	34.54	34.66	33.77	34.11	633,078	-0.61(-1.77%)
Apr 05, 2022	35.78	36.17	34.71	34.73	763,176	-1.09(-3.06%)
Apr 04, 2022	34.58	36.23	34.58	35.82	622,456	+1.17(+3.38%)
Apr 01, 2022	35.43	35.61	34.48	34.65	1,058,125	-0.73(-2.05%)
Mar 31, 2022	36.55	36.75	35.30	35.38	796,885	-1.31(-3.58%)
Mar 30, 2022	37.39	37.66	36.68	36.69	560,102	-0.96(-2.56%)
Mar 29, 2022	36.99	37.67	36.99	37.65	542,250	+1.08(+2.94%)
Mar 28, 2022	36.20	36.67	35.62	36.58	510,669	+0.29(+0.81%)
Mar 25, 2022	35.53	36.46	35.53	36.28	570,867	+0.83(+2.34%)
Mar 24, 2022	35.55	35.55	34.69	35.45	576,168	+0.08(+0.21%)
Mar 23, 2022	35.93	36.09	35.37	35.38	308,098	-0.78(-2.17%)
Mar 22, 2022	36.69	36.71	36.02	36.16	499,064	-0.18(-0.49%)
Mar 21, 2022	36.65	36.65	36.04	36.34	484,174	-0.18(-0.49%)
Mar 18, 2022	35.46	36.58	35.17	36.52	498,981	+0.95(+2.68%)
Mar 17, 2022	35.17	35.57	35.04	35.57	543,093	+0.38(+1.07%)
Mar 16, 2022	34.47	35.46	34.34	35.19	674,416	+1.24(+3.64%)
Mar 15, 2022	34.57	35.02	33.76	33.95	794,944	-0.53(-1.53%)
Mar 14, 2022	35.13	35.73	34.36	34.48	582,813	-0.63(-1.79%)
Mar 11, 2022	35.38	35.69	35.04	35.11	794,469	+0.03(+0.08%)
Mar 10, 2022	34.25			35.08	874,006	+0.39(+1.14%)
Mar 09, 2022	34.21	34.75	33.97	34.69	607,151	+1.50(+4.53%)
Mar 08, 2022	33.54	33.84	32.53	33.18	1,127,137	-0.23(-0.70%)
Mar 07, 2022	34.31	34.69	33.37	33.42	1,026,995	-0.90(-2.63%)
Mar 04, 2022	34.95	35.28	34.17	34.32	786,660	-1.25(-3.51%)
Mar 03, 2022	37.17	37.45	35.51	35.57	890,606	-1.63(-4.37%)
Mar 02, 2022	36.17	37.36	36.09	37.19	1,047,833	+1.41(+3.94%)
Mar 01, 2022	37.03	37.19	35.62	35.78	1,463,615	-1.15(-3.10%)
Feb 28, 2022	36.08	37.02	36.00	36.93	884,747	+0.22(+0.59%)
Feb 25, 2022	36.90	36.91	36.12	36.71	774,418	+0.04(+0.10%)
Feb 24, 2022	36.76	36.76	34.87	36.68	1,329,062	-0.75(-2.01%)
Feb 23, 2022	37.85	38.61	37.24	37.43	2,615,004	+1.36(+3.78%)
Feb 22, 2022	35.41	36.55	35.41	36.07	639,471	+0.40(+1.13%)
Feb 18, 2022				35.66	0	-0.91(-2.49%)
Feb 17, 2022	37.25	37.67	36.54	36.57	608,976	-0.85(-2.28%)
Feb 16, 2022	36.99	37.57	36.88	37.43	674,109	+0.35(+0.94%)
Feb 15, 2022	36.87	37.14	36.74	37.08	301,757	+0.70(+1.94%)
Feb 14, 2022	36.64	36.73	36.02	36.38	555,406	-0.18(-0.49%)
Feb 11, 2022	38.28	38.28	36.53	36.55	379,332	-1.93(-5.00%)
Feb 10, 2022	38.77	39.37	38.37	38.48	323,900	-0.84(-2.13%)
Feb 09, 2022	38.63	39.34	38.63	39.32	361,283	+0.96(+2.50%)
Feb 08, 2022	38.02	38.47	37.42	38.36	402,978	+0.54(+1.42%)
Feb 07, 2022	38.16	38.16	37.31	37.82	277,735	-0.23(-0.59%)
Feb 04, 2022	37.68	38.17	37.54	38.05	265,007	+0.13(+0.35%)
Feb 03, 2022	38.35			37.92	550,893	-0.66(-1.70%)
Feb 02, 2022	38.22	38.69	38.21	38.57	747,735	+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.