Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.23	33.95	32.42	32.53	479,758	-1.14(-3.39%)
Apr 28, 2022	32.88	33.88	32.30	33.67	513,055	+1.39(+4.31%)
Apr 27, 2022	32.67	33.22	32.11	32.28	542,451	-0.59(-1.79%)
Apr 26, 2022	33.72	33.80	32.70	32.87	488,828	-1.27(-3.72%)
Apr 25, 2022	32.37	34.16	32.37	34.14	544,292	+1.53(+4.69%)
Apr 22, 2022	33.59	34.02	32.50	32.61	635,413	-1.25(-3.69%)
Apr 21, 2022	34.77	35.19	33.62	33.86	476,643	-0.67(-1.94%)
Apr 20, 2022	35.40	35.50	34.48	34.53	506,978	-0.56(-1.60%)
Apr 19, 2022	34.60	35.58	34.32	35.09	437,794	+0.49(+1.42%)
Apr 18, 2022	34.24	34.89	34.08	34.60	435,367	+0.22(+0.64%)
Apr 14, 2022	34.70	35.06	34.37	34.38	609,073	-0.08(-0.23%)
Apr 13, 2022	34.20	34.78	34.20	34.46	364,425	+0.25(+0.73%)
Apr 12, 2022	34.60	34.96	34.05	34.21	410,157	+0.24(+0.71%)
Apr 11, 2022	33.56	34.31	33.27	33.97	580,659	+0.16(+0.47%)
Apr 08, 2022	33.91	34.31	33.56	33.81	346,570	-0.24(-0.70%)
Apr 07, 2022	34.02	34.37	33.18	34.05	558,091	+0.03(+0.09%)
Apr 06, 2022	34.29	34.61	33.73	34.02	520,627	-0.93(-2.66%)
Apr 05, 2022	35.00	35.42	34.60	34.95	454,329	-0.24(-0.68%)
Apr 04, 2022	34.47	35.71	34.47	35.19	529,686	+0.92(+2.68%)
Apr 01, 2022	34.19	34.81	33.86	34.27	603,410	+0.16(+0.47%)
Mar 31, 2022	34.81	35.05	34.08	34.11	532,060	-0.65(-1.87%)
Mar 30, 2022	35.68	35.98	34.67	34.76	484,999	-1.14(-3.18%)
Mar 29, 2022	34.87	35.99	34.87	35.90	491,985	+1.23(+3.55%)
Mar 28, 2022	34.54	35.03	34.42	34.67	451,717	-0.10(-0.29%)
Mar 25, 2022	35.20	35.29	34.39	34.77	370,267	-0.33(-0.94%)
Mar 24, 2022	34.57	35.14	34.33	35.10	283,660	+0.62(+1.80%)
Mar 23, 2022	34.39	34.97	34.23	34.48	396,894	-0.32(-0.92%)
Mar 22, 2022	34.21	35.11	34.21	34.80	498,231	+0.61(+1.78%)
Mar 21, 2022	34.39	34.40	33.67	34.19	342,340	-0.27(-0.78%)
Mar 18, 2022	34.65	34.99	34.37	34.46	715,800	-0.22(-0.63%)
Mar 17, 2022	33.75	34.69	33.52	34.68	499,890	+0.65(+1.91%)
Mar 16, 2022	33.33	34.09	32.91	34.03	564,686	+1.08(+3.28%)
Mar 15, 2022	31.44	32.97	31.43	32.95	644,928	+1.80(+5.78%)
Mar 14, 2022	31.78	32.18	30.77	31.15	760,222	-0.74(-2.32%)
Mar 11, 2022	33.32	33.32	31.84	31.89	611,133	-1.04(-3.16%)
Mar 10, 2022	31.42	32.98		32.93	1,518,109	+0.81(+2.52%)
Mar 09, 2022	31.86	32.52	31.61	32.12	1,007,434	+1.02(+3.28%)
Mar 08, 2022	30.63	31.90	30.19	31.10	1,819,532	+0.40(+1.30%)
Mar 07, 2022	32.66	32.73	30.67	30.70	725,893	-1.87(-5.74%)
Mar 04, 2022	32.96	33.40	32.03	32.57	971,663	-0.66(-1.99%)
Mar 03, 2022	34.52	34.52	32.83	33.23	687,061	-1.15(-3.34%)
Mar 02, 2022	34.62	34.71	33.80	34.38	1,014,724	+0.30(+0.88%)
Mar 01, 2022	33.91	34.97	33.83	34.08	1,004,250	+0.19(+0.56%)
Feb 28, 2022	33.64	34.48	33.50	33.89	623,883	-0.36(-1.05%)
Feb 25, 2022	34.14	34.30	33.66	34.25	727,047	+0.04(+0.12%)
Feb 24, 2022	32.20	34.23	32.18	34.21	1,027,613	+0.85(+2.55%)
Feb 23, 2022	34.21	34.50	33.29	33.36	741,283	-0.87(-2.54%)
Feb 22, 2022	34.91	35.00	33.59	34.23	743,689	-0.98(-2.78%)
Feb 18, 2022				35.21	0	-0.20(-0.56%)
Feb 17, 2022	35.92	36.28	35.40	35.41	502,434	-1.02(-2.80%)
Feb 16, 2022	36.36	36.73	35.78	36.43	500,316	-0.36(-0.98%)
Feb 15, 2022	36.38	36.89	35.96	36.79	629,403	+0.87(+2.42%)
Feb 14, 2022	35.53	36.90	35.12	35.92	681,743	-0.01(-0.03%)
Feb 11, 2022	36.25	38.26	35.58	35.93	3,029,389	+1.42(+4.11%)
Feb 10, 2022	35.03	35.42	34.22	34.51	946,962	-1.05(-2.95%)
Feb 09, 2022	35.20	35.58	34.73	35.56	526,989	+0.88(+2.54%)
Feb 08, 2022	33.81	34.73	33.81	34.68	397,219	+0.67(+1.97%)
Feb 07, 2022	34.48	34.68	33.58	34.01	595,383	-0.45(-1.31%)
Feb 04, 2022	32.94	34.80	32.94	34.46	770,899	+1.35(+4.08%)
Feb 03, 2022	33.67		32.89	33.11	1,183,124	-1.38(-4.00%)
Feb 02, 2022	34.45	34.77	33.88	34.49	550,182	-0.23(-0.66%)

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.