Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.07	31.32	30.29	30.48	321,026	-0.58(-1.85%)
Apr 28, 2022	30.77	31.36	30.48	31.06	377,359	+0.41(+1.33%)
Apr 27, 2022	31.09	31.09	30.06	30.65	932,904	-0.62(-1.99%)
Apr 26, 2022	31.87	32.26	31.23	31.27	392,142	-1.01(-3.13%)
Apr 25, 2022	32.04	32.32	31.25	32.28	356,625	+0.04(+0.12%)
Apr 22, 2022	33.07	34.62	32.18	32.25	365,717	-0.98(-2.96%)
Apr 21, 2022	34.03	34.10	32.93	33.23	416,160	-0.58(-1.70%)
Apr 20, 2022	34.26	34.58	33.79	33.81	262,299	-0.14(-0.41%)
Apr 19, 2022	32.67	34.02	32.54	33.95	398,410	+1.68(+5.21%)
Apr 18, 2022	32.17	32.41	31.87	32.27	280,507	+0.16(+0.49%)
Apr 14, 2022	32.76	33.07	32.07	32.11	289,819	-0.61(-1.87%)
Apr 13, 2022	32.10	32.72	31.93	32.72	300,237	+0.47(+1.47%)
Apr 12, 2022	32.44	32.85	32.20	32.25	411,491	-0.08(-0.26%)
Apr 11, 2022	31.96	32.77	31.96	32.33	415,473	+0.28(+0.87%)
Apr 08, 2022	32.79	32.94	31.98	32.05	566,853	-0.60(-1.85%)
Apr 07, 2022	33.81	34.15	32.51	32.66	540,785	-0.90(-2.68%)
Apr 06, 2022	34.31	34.54	33.52	33.56	474,415	-0.89(-2.59%)
Apr 05, 2022	35.03	35.44	34.38	34.45	247,935	-0.52(-1.49%)
Apr 04, 2022	35.09	35.17	34.48	34.97	268,120	-0.12(-0.34%)
Apr 01, 2022	35.77	35.98	35.02	35.09	382,254	-0.33(-0.94%)
Mar 31, 2022	36.09	36.51	35.40	35.42	251,576	-0.58(-1.60%)
Mar 30, 2022	37.58	37.84	35.82	36.00	349,344	-1.49(-3.99%)
Mar 29, 2022	36.61	37.58	36.40	37.49	611,613	+1.38(+3.83%)
Mar 28, 2022	36.46	36.46	35.57	36.11	263,949	-0.65(-1.77%)
Mar 25, 2022	35.94	36.80	35.83	36.76	242,874	+0.80(+2.22%)
Mar 24, 2022	36.02	37.20	35.31	35.96	266,799	+0.18(+0.49%)
Mar 23, 2022	37.06	37.16	35.77	35.78	380,163	-1.60(-4.27%)
Mar 22, 2022	37.47	37.87	37.21	37.38	176,780	+0.47(+1.28%)
Mar 21, 2022	38.04	38.39	36.54	36.91	289,580	-1.01(-2.67%)
Mar 18, 2022	38.24	38.25	37.31	37.92	1,068,461	-0.47(-1.23%)
Mar 17, 2022	38.26	38.70	38.11	38.39	388,596	-0.32(-0.82%)
Mar 16, 2022	37.86	38.74	37.83	38.71	434,410	+1.12(+2.99%)
Mar 15, 2022	37.74	38.12	37.08	37.58	476,747	-0.01(-0.02%)
Mar 14, 2022	37.82	38.51	37.47	37.59	432,382	+0.19(+0.52%)
Mar 11, 2022	37.33	37.98	37.10	37.40	471,897	+0.12(+0.32%)
Mar 10, 2022	35.16	37.34	35.16	37.28	865,110	+2.29(+6.55%)
Mar 09, 2022	34.23	35.31	34.02	34.99	553,309	+1.24(+3.69%)
Mar 08, 2022	34.26	34.79	33.57	33.74	741,593	-0.27(-0.79%)
Mar 07, 2022	35.26	35.58	33.89	34.01	936,575	-1.60(-4.48%)
Mar 04, 2022	35.68	36.56	35.36	35.61	3,497,859	-1.12(-3.06%)
Mar 03, 2022	38.35	38.35	36.60	36.73	456,658	-1.50(-3.93%)
Mar 02, 2022	36.64	38.43	36.64	38.23	256,058	+1.88(+5.18%)
Mar 01, 2022	37.49	37.84	35.97	36.35	465,050	-1.35(-3.59%)
Feb 28, 2022	36.57	37.87	35.98	37.70	333,416	+0.45(+1.20%)
Feb 25, 2022	36.11	37.48	36.31	37.26	250,868	+1.50(+4.20%)
Feb 24, 2022	34.71	35.89	34.42	35.76	510,859	-0.24(-0.67%)
Feb 23, 2022	37.38	37.61	35.90	36.00	277,689	-1.11(-3.00%)
Feb 22, 2022	37.25	37.57	36.79	37.11	350,073	-0.19(-0.52%)
Feb 18, 2022				37.31	0	+0.38(+1.03%)
Feb 17, 2022	37.56	37.69	36.70	36.92	314,342	-0.97(-2.55%)
Feb 16, 2022	37.12	38.01	37.12	37.89	220,765	+0.39(+1.04%)
Feb 15, 2022	36.73	37.56	36.28	37.50	330,343	+1.26(+3.48%)
Feb 14, 2022	36.66	37.22	36.05	36.24	260,351	-0.38(-1.04%)
Feb 11, 2022	36.76	37.59	36.41	36.62	249,261	-0.31(-0.83%)
Feb 10, 2022	36.98	37.51	36.66	36.92	309,234	-0.04(-0.10%)
Feb 09, 2022	37.48	37.48	36.87	36.96	426,918	-0.31(-0.84%)
Feb 08, 2022	36.98	37.48	36.89	37.28	465,330	+0.35(+0.95%)
Feb 07, 2022	37.10	37.17	36.47	36.93	383,850	-0.07(-0.20%)
Feb 04, 2022	36.80	37.05	36.27	37.00	371,183	+0.53(+1.44%)
Feb 03, 2022	37.17		36.42	36.47	321,283	-0.67(-1.81%)
Feb 02, 2022	37.29	37.30	36.24	37.15	287,277	-0.14(-0.37%)

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.