Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.68	32.22	30.99	31.08	83,893	-0.82(-2.57%)
Apr 28, 2022	30.84	32.22	30.57	31.90	68,895	+0.89(+2.86%)
Apr 27, 2022	31.39	31.89	30.85	31.01	75,967	-0.38(-1.20%)
Apr 26, 2022	31.92	32.45	31.20	31.39	76,336	-0.84(-2.60%)
Apr 25, 2022	32.29	32.29	31.13	32.23	67,837	-0.11(-0.33%)
Apr 22, 2022	33.59	33.59	32.20	32.33	53,894	-1.22(-3.62%)
Apr 21, 2022	34.54	34.67	33.40	33.55	82,503	-0.53(-1.56%)
Apr 20, 2022	34.29	34.77	33.95	34.08	62,244	+0.07(+0.20%)
Apr 19, 2022	33.36	34.10	33.22	34.01	37,707	+0.79(+2.38%)
Apr 18, 2022	33.28	33.70	33.05	33.22	48,892	-0.13(-0.38%)
Apr 14, 2022	33.62	33.87	33.14	33.35	60,193	-0.20(-0.60%)
Apr 13, 2022	33.11	33.85	32.64	33.55	63,796	+0.42(+1.28%)
Apr 12, 2022	33.93	34.49	32.99	33.12	94,764	-0.69(-2.05%)
Apr 11, 2022	34.31	35.02	33.77	33.82	80,282	-0.49(-1.43%)
Apr 08, 2022	34.73	35.46	34.27	34.31	99,246	-0.50(-1.44%)
Apr 07, 2022	36.81	37.24	34.06	34.81	187,274	-2.08(-5.65%)
Apr 06, 2022	39.73	39.73	36.70	36.90	149,823	-2.89(-7.27%)
Apr 05, 2022	41.39	41.76	39.70	39.79	108,146	-1.40(-3.40%)
Apr 04, 2022	41.71	41.85	41.09	41.19	48,898	-0.32(-0.77%)
Apr 01, 2022	42.49	42.52	41.35	41.51	42,985	-0.53(-1.26%)
Mar 31, 2022	42.47	42.54	41.92	42.04	112,931	-0.51(-1.20%)
Mar 30, 2022	43.19	43.43	42.38	42.55	107,656	-0.71(-1.65%)
Mar 29, 2022	42.81	43.50	42.43	43.26	126,698	+0.94(+2.21%)
Mar 28, 2022	42.12	42.40	41.73	42.33	75,427	-0.04(-0.09%)
Mar 25, 2022	41.94	42.48	41.92	42.37	56,948	+0.41(+0.97%)
Mar 24, 2022	41.48	42.05	41.18	41.96	46,399	+0.62(+1.49%)
Mar 23, 2022	42.11	42.35	41.27	41.34	88,061	-1.06(-2.50%)
Mar 22, 2022	42.96	43.59	41.97	42.40	87,991	-0.37(-0.86%)
Mar 21, 2022	42.86	42.92	42.30	42.77	51,301	+0.12(+0.27%)
Mar 18, 2022	42.50	42.83	41.89	42.65	106,302	+0.25(+0.59%)
Mar 17, 2022	42.62	42.96	42.35	42.40	64,410	-0.27(-0.63%)
Mar 16, 2022	42.13	43.00	42.12	42.67	182,937	+0.77(+1.84%)
Mar 15, 2022	41.75	42.37	41.42	41.90	107,232	+0.16(+0.39%)
Mar 14, 2022	41.48	42.02	41.20	41.74	152,029	+0.60(+1.45%)
Mar 11, 2022	41.59	41.86	41.11	41.14	99,140	-0.07(-0.16%)
Mar 10, 2022	40.80	41.26	40.23	41.21	76,670	-0.23(-0.56%)
Mar 09, 2022	41.07	41.80	41.07	41.44	119,224	+1.08(+2.68%)
Mar 08, 2022	40.77	41.48	40.08	40.36	200,831	+0.01(+0.02%)
Mar 07, 2022	41.70	41.92	40.29	40.35	124,810	-1.53(-3.66%)
Mar 04, 2022	41.56	41.93	41.07	41.88	101,115	-0.21(-0.50%)
Mar 03, 2022	42.15	42.44	41.44	42.10	64,457	+0.00(+0.00%)
Mar 02, 2022	41.27	42.41	41.24	42.10	79,644	+1.35(+3.31%)
Mar 01, 2022	41.64	42.14	39.87	40.74	180,800	-0.92(-2.20%)
Feb 28, 2022	41.40	42.43	41.26	41.66	143,532	+0.17(+0.42%)
Feb 25, 2022	40.75	41.74	41.22	41.49	130,314	+1.09(+2.70%)
Feb 24, 2022	39.44	40.61	38.67	40.40	127,459	-0.23(-0.57%)
Feb 23, 2022	41.00	41.57	40.41	40.63	92,849	+0.11(+0.26%)
Feb 22, 2022	41.19	41.58	40.32	40.52	69,172	-1.00(-2.42%)
Feb 18, 2022				41.53	0	+0.36(+0.87%)
Feb 17, 2022	41.74	41.74	41.08	41.17	59,976	-0.96(-2.27%)
Feb 16, 2022	42.05	42.46	41.94	42.12	68,130	-0.18(-0.43%)
Feb 15, 2022	42.05	42.66	42.01	42.31	61,297	+0.71(+1.72%)
Feb 14, 2022	41.74	42.25	41.33	41.59	73,610	-0.11(-0.25%)
Feb 11, 2022	41.08	42.24	40.72	41.70	110,767	+0.28(+0.68%)
Feb 10, 2022	41.68	42.35	41.26	41.42	91,043	-0.55(-1.31%)
Feb 09, 2022	42.29	42.55	41.79	41.97	52,012	-0.06(-0.14%)
Feb 08, 2022	41.35	42.29	41.35	42.03	97,105	+0.60(+1.44%)
Feb 07, 2022	41.74	41.83	41.08	41.43	47,954	-0.34(-0.81%)
Feb 04, 2022	40.31	42.10	40.31	41.77	76,364	+1.33(+3.28%)
Feb 03, 2022	40.37			40.44	66,202	-0.35(-0.85%)
Feb 02, 2022	41.22	41.22	40.06	40.79	73,548	-0.26(-0.63%)

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.