Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.66	31.94	31.15	31.15	2,144	-0.74(-2.32%)
Apr 28, 2022	31.42	32.06	31.42	31.89	2,402	+0.89(+2.87%)
Apr 27, 2022	31.16	31.24	31.00	31.00	784	-0.16(-0.50%)
Apr 26, 2022	31.15	31.15	31.15	31.15	161	-0.81(-2.52%)
Apr 25, 2022	31.93	31.96	31.93	31.96	448	+0.02(+0.07%)
Apr 22, 2022	31.94	31.94	31.94	31.94	100	-0.58(-1.79%)
Apr 21, 2022	32.52	32.52	32.52	32.52	0	-0.74(-2.24%)
Apr 20, 2022	33.27	33.39	33.26	33.26	285	+0.28(+0.83%)
Apr 19, 2022	32.99	32.99	32.99	32.99	32	+0.56(+1.74%)
Apr 18, 2022	32.42	34.27	32.42	32.42	9,388	-0.12(-0.37%)
Apr 14, 2022	32.54	32.54	32.54	32.54	100	-0.74(-2.23%)
Apr 13, 2022	33.19	33.40	33.19	33.28	426	+0.74(+2.26%)
Apr 12, 2022	33.20	33.20	32.55	32.55	486	-0.13(-0.40%)
Apr 11, 2022	32.74	32.74	32.68	32.68	117	-0.83(-2.48%)
Apr 08, 2022	33.51	33.51	33.51	33.51	255	-0.52(-1.54%)
Apr 07, 2022	34.03	34.03	34.03	34.03	14	+0.25(+0.74%)
Apr 06, 2022	33.99	34.14	33.57	33.79	1,713	-0.79(-2.30%)
Apr 05, 2022	34.58	34.58	34.58	34.58	26	-1.33(-3.69%)
Apr 04, 2022	35.90	35.90	35.90	35.90	95	+0.27(+0.76%)
Apr 01, 2022	35.63	35.63	35.63	35.63	100	-0.53(-1.47%)
Mar 31, 2022	36.17	36.17	36.17	36.17	5	-0.75(-2.03%)
Mar 30, 2022	37.43	37.43	36.92	36.92	663	-0.98(-2.60%)
Mar 29, 2022	37.50	37.90	37.50	37.90	293	+1.03(+2.80%)
Mar 28, 2022	36.87	36.87	36.87	36.87	64	-0.01(-0.03%)
Mar 25, 2022	36.91	36.91	36.88	36.88	306	-0.41(-1.11%)
Mar 24, 2022	37.18	37.29	37.18	37.29	317	+1.01(+2.79%)
Mar 23, 2022	36.78	36.78	36.28	36.28	508	-0.78(-2.10%)
Mar 22, 2022	37.06	37.06	37.06	37.06	20	+0.54(+1.48%)
Mar 21, 2022	36.82	36.96	36.49	36.51	566	-0.40(-1.08%)
Mar 18, 2022	36.91	36.91	36.91	36.91	100	+0.81(+2.25%)
Mar 17, 2022	35.48	36.10	35.48	36.10	361	+0.43(+1.21%)
Mar 16, 2022	34.31	35.67	34.31	35.67	205	+1.86(+5.49%)
Mar 15, 2022	33.81	33.81	33.81	33.81	11	+0.87(+2.64%)
Mar 14, 2022	32.94	32.94	32.94	32.94	6,527	-0.62(-1.84%)
Mar 11, 2022	34.69	34.86	33.56	33.56	1,069	-0.71(-2.08%)
Mar 10, 2022	34.24	34.27		34.27	219	-0.46(-1.33%)
Mar 09, 2022	34.19	34.74	34.19	34.73	1,093	+1.45(+4.36%)
Mar 08, 2022	32.66	33.71	32.66	33.29	1,124	+0.41(+1.25%)
Mar 07, 2022	34.18	34.18	32.87	32.87	3,346	-1.51(-4.39%)
Mar 04, 2022	35.39	35.39	34.38	34.38	998	-1.52(-4.23%)
Mar 03, 2022	35.97	35.97	35.85	35.90	371	-0.66(-1.82%)
Mar 02, 2022	36.22	36.69	35.92	36.57	1,701	+0.80(+2.23%)
Mar 01, 2022	35.96	35.96	35.77	35.77	271	-0.80(-2.20%)
Feb 28, 2022	36.46	36.99	36.27	36.57	2,996	-0.00(-0.01%)
Feb 25, 2022	36.18	36.58	36.58	36.58	295	+0.56(+1.55%)
Feb 24, 2022	34.81	36.02	34.79	36.02	859	+1.02(+2.90%)
Feb 23, 2022	35.59	35.87	35.00	35.00	1,764	-0.62(-1.75%)
Feb 22, 2022	35.78	36.04	35.50	35.63	728	-0.65(-1.80%)
Feb 18, 2022				36.28	0	-0.52(-1.40%)
Feb 17, 2022	36.80	36.80	36.80	36.80	56	-1.06(-2.79%)
Feb 16, 2022	37.85	37.85	37.85	37.85	0	+0.14(+0.37%)
Feb 15, 2022	37.37	37.71	37.32	37.71	336	+2.07(+5.82%)
Feb 14, 2022	35.69	35.69	35.64	35.64	376	-0.53(-1.47%)
Feb 11, 2022	36.17	36.17	36.17	36.17	180	-1.43(-3.79%)
Feb 10, 2022	38.23	38.23	37.60	37.60	153	-0.62(-1.61%)
Feb 09, 2022	37.77	38.22	37.77	38.22	293	+1.11(+3.00%)
Feb 08, 2022	36.25	37.10	36.25	37.10	561	+0.56(+1.54%)
Feb 07, 2022	37.10	37.10	36.54	36.54	244	-0.01(-0.02%)
Feb 04, 2022	35.91	36.55	35.91	36.55	1,632	+0.32(+0.89%)
Feb 03, 2022	36.94		36.22	36.22	655	-1.17(-3.14%)
Feb 02, 2022	36.95	37.40	36.95	37.40	575	+0.28(+0.75%)
Feb 01, 2022	36.82	37.12	36.80	37.12	543	+0.47(+1.29%)
Jan 31, 2022	35.52	36.65		36.65	2,441	+1.76(+5.03%)
Jan 28, 2022	33.61	34.89	33.48	34.89	9,942	+0.44(+1.27%)
Jan 27, 2022	35.14	35.14	34.45	34.45	328	-1.53(-4.25%)
Jan 26, 2022	36.60	37.00	35.98	35.98	365	+0.03(+0.08%)
Jan 25, 2022	36.48	36.48	35.67	35.96	1,165	-1.23(-3.30%)
Jan 24, 2022	36.23	37.18	35.07	37.18	1,366	+0.38(+1.02%)
Jan 21, 2022	36.90	36.90	36.80	36.80	1,548	-0.75(-2.01%)
Jan 20, 2022	38.61	38.76	37.56	37.56	428	-0.70(-1.84%)
Jan 19, 2022	38.86	38.88	38.26	38.26	399	-1.18(-2.99%)
Jan 18, 2022	41.03	41.11	39.44	39.44	3,188	-2.28(-5.46%)
Jan 14, 2022				41.72	0	+0.96(+2.34%)
Jan 13, 2022	40.77	40.77	40.77	40.77	151	-0.79(-1.90%)
Jan 12, 2022	41.45	41.56	41.45	41.56	584	+0.50(+1.21%)
Jan 11, 2022	40.37	41.06	40.17	41.06	541	+0.59(+1.47%)
Jan 10, 2022	40.06	40.47	39.67	40.47	2,215	-0.14(-0.34%)
Jan 07, 2022	40.85	40.85	40.60	40.60	474	-0.83(-1.99%)
Jan 06, 2022	40.91	41.43	40.78	41.43	1,273	+0.09(+0.22%)
Jan 05, 2022	42.64	42.69	41.34	41.34	1,099	-1.58(-3.67%)
Jan 04, 2022	42.45	42.92	42.45	42.92	515	-0.32(-0.73%)
Jan 03, 2022	43.18	43.24	43.18	43.23	2,808	+0.41(+0.95%)
Dec 31, 2021	43.01	43.01	42.83	42.83	267	-0.07(-0.16%)
Dec 30, 2021	43.00	43.23	42.90	42.90	2,736	-0.17(-0.40%)
Dec 29, 2021	42.87	43.07	42.75	43.07	3,157	+0.22(+0.52%)
Dec 28, 2021	43.35	43.52	42.85	42.85	1,007	-0.48(-1.11%)
Dec 27, 2021	42.56	43.33	42.56	43.33	2,940	+0.64(+1.49%)
Dec 23, 2021	42.21	42.70	42.20	42.70	2,568	+0.65(+1.55%)
Dec 22, 2021	41.74	42.04	41.58	42.04	25,627	+0.24(+0.57%)
Dec 21, 2021	41.07	41.82	41.02	41.80	10,080	+0.84(+2.05%)
Dec 20, 2021	41.57	41.57	40.75	40.96	568	-0.81(-1.95%)
Dec 17, 2021	41.89	41.99	41.78	41.78	517	+0.34(+0.82%)
Dec 16, 2021	42.31	42.40	41.24	41.44	28,118	-0.88(-2.08%)
Dec 15, 2021	41.00	42.32	40.68	42.32	10,627	+1.22(+2.97%)
Dec 14, 2021	41.08	41.19	40.74	41.10	11,673	-0.28(-0.68%)
Dec 13, 2021	41.99	42.04	41.38	41.38	10,960	-0.58(-1.38%)
Dec 10, 2021	41.80	41.96	41.80	41.96	258	-0.32(-0.77%)
Dec 09, 2021	43.34	43.34	42.29	42.29	1,945	-1.07(-2.47%)
Dec 08, 2021	43.14	43.42	43.14	43.36	2,407	+0.18(+0.42%)
Dec 07, 2021	43.22	43.24	43.18	43.18	2,154	+2.03(+4.94%)
Dec 06, 2021	41.36	41.36	40.30	41.15	754	-0.27(-0.66%)
Dec 03, 2021	42.45	42.45	41.10	41.42	1,495	-0.58(-1.39%)
Dec 02, 2021	42.34	42.34	41.64	42.00	6,105	-0.65(-1.53%)
Dec 01, 2021	43.23	43.73	42.66	42.66	5,954	-0.22(-0.52%)
Nov 30, 2021	43.60	43.60	42.49	42.88	1,256	-0.42(-0.96%)
Nov 29, 2021	43.47	43.54	43.30	43.30	920	+0.69(+1.63%)
Nov 26, 2021	42.83	42.83	42.60	42.60	246	-0.26(-0.61%)
Nov 24, 2021	42.63	42.87	42.63	42.87	303	+0.23(+0.55%)
Nov 23, 2021	42.63	42.63	42.63	42.63	41,785	-0.54(-1.24%)
Nov 22, 2021	43.69	43.82	43.10	43.17	10,492	+0.09(+0.20%)
Nov 19, 2021	43.27	43.58	43.04	43.08	19,079	-0.18(-0.41%)
Nov 18, 2021	43.26	43.34	42.88	43.26	11,074	+0.22(+0.51%)
Nov 17, 2021	43.20	43.28	42.97	43.04	10,933	+0.02(+0.06%)
Nov 16, 2021	42.46	43.09	42.46	43.02	2,540	+0.49(+1.14%)
Nov 15, 2021	42.84	43.62	42.53	42.53	1,912	-0.00(-0.01%)
Nov 12, 2021	42.45	42.62	42.27	42.54	1,039	+0.37(+0.87%)
Nov 11, 2021	42.26	42.31	42.17	42.17	1,104	+0.49(+1.18%)
Nov 10, 2021	42.40		41.68	41.68	8,707	-1.13(-2.65%)
Nov 09, 2021	42.81	42.81	42.81	42.81	1,015	-0.19(-0.43%)
Nov 08, 2021	42.56	43.11	42.50	43.00	2,433	+0.75(+1.78%)
Nov 05, 2021	42.13	42.25	41.63	42.25	670	-0.33(-0.76%)
Nov 04, 2021	42.15	42.57	42.15	42.57	998	+0.08(+0.20%)
Nov 03, 2021	41.85	42.49	41.84	42.49	1,364	+0.51(+1.22%)
Nov 02, 2021	41.61	41.97	41.42	41.97	3,644	+0.61(+1.47%)
Nov 01, 2021	40.55	41.37	40.54	41.37	291	+0.82(+2.03%)
Oct 29, 2021	40.33	40.54	40.33	40.54	272	+0.05(+0.12%)
Oct 28, 2021	40.27	40.50	40.27	40.50	958	+1.11(+2.81%)

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.