Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.11	35.69	33.97	33.99	533,220	-0.17(-0.50%)
Apr 28, 2022	34.22	34.59	33.18	34.16	593,828	+0.34(+1.01%)
Apr 27, 2022	33.72	34.40	33.50	33.82	524,270	+0.37(+1.10%)
Apr 26, 2022	34.56	34.72	33.32	33.45	844,814	-1.24(-3.57%)
Apr 25, 2022	35.99	36.14	33.37	34.69	2,607,719	-1.37(-3.79%)
Apr 22, 2022	36.71	36.79	35.91	36.05	460,661	-0.72(-1.95%)
Apr 21, 2022	38.15	38.25	36.72	36.77	370,122	-1.00(-2.64%)
Apr 20, 2022	37.87	38.09	37.60	37.77	273,599	+0.08(+0.20%)
Apr 19, 2022	36.06	38.15	36.06	37.69	520,039	+1.42(+3.91%)
Apr 18, 2022	38.01	38.30	36.27	36.28	788,911	-1.98(-5.18%)
Apr 14, 2022	39.32	39.67	38.21	38.26	384,141	-1.15(-2.92%)
Apr 13, 2022	39.49	39.85	39.15	39.41	218,124	-0.10(-0.26%)
Apr 12, 2022	40.36	40.64	39.15	39.51	307,578	-0.85(-2.11%)
Apr 11, 2022	40.26	40.77	40.13	40.37	196,900	-0.20(-0.51%)
Apr 08, 2022	41.10	41.25	40.41	40.57	296,075	-0.40(-0.98%)
Apr 07, 2022	40.78	41.38	40.58	40.97	400,283	+0.31(+0.76%)
Apr 06, 2022	39.96	40.79	39.53	40.66	336,331	+0.32(+0.80%)
Apr 05, 2022	40.80	40.97	40.10	40.34	217,221	-0.26(-0.63%)
Apr 04, 2022	40.92	42.22	40.19	40.60	552,399	-0.24(-0.59%)
Apr 01, 2022	40.18	40.85	40.04	40.84	300,956	+0.69(+1.72%)
Mar 31, 2022	40.43	40.84	40.14	40.14	319,364	-0.05(-0.13%)
Mar 30, 2022	40.24	40.72	39.92	40.20	283,590	+0.15(+0.36%)
Mar 29, 2022	39.84	40.44	39.71	40.05	313,332	+0.71(+1.80%)
Mar 28, 2022	39.39	39.44	38.74	39.34	249,267	+0.00(+0.00%)
Mar 25, 2022	39.33	39.45	38.94	39.34	181,029	+0.31(+0.79%)
Mar 24, 2022	39.02	39.49	38.78	39.03	239,217	+0.02(+0.04%)
Mar 23, 2022	39.35	39.61	38.67	39.02	447,401	-1.10(-2.75%)
Mar 22, 2022	39.75	40.34	39.51	40.12	296,704	+0.41(+1.03%)
Mar 21, 2022	39.96	40.23	39.38	39.71	367,689	-0.06(-0.15%)
Mar 18, 2022	39.16	40.12	39.13	39.77	452,952	+0.39(+1.00%)
Mar 17, 2022	38.56	39.69	38.04	39.38	732,129	+1.33(+3.50%)
Mar 16, 2022	37.28	38.25	36.88	38.04	586,128	+1.46(+3.99%)
Mar 15, 2022	36.37	37.13	36.27	36.58	465,108	+0.35(+0.97%)
Mar 14, 2022	37.44	37.76	36.13	36.23	594,385	-1.20(-3.19%)
Mar 11, 2022	38.09	38.38	37.42	37.43	246,671	-0.43(-1.13%)
Mar 10, 2022	38.32	38.55	37.70	37.86	466,230	-0.46(-1.20%)
Mar 09, 2022	37.73	38.60	37.61	38.32	484,760	+1.77(+4.84%)
Mar 08, 2022	35.67	37.33	35.11	36.55	651,247	+1.58(+4.52%)
Mar 07, 2022	36.70	36.84	34.46	34.97	820,322	-1.93(-5.23%)
Mar 04, 2022	37.40	37.57	36.64	36.90	390,821	-0.98(-2.59%)
Mar 03, 2022	38.62	38.87	37.70	37.88	321,811	-0.38(-0.98%)
Mar 02, 2022	36.96	39.05	36.96	38.26	400,406	+1.22(+3.30%)
Mar 01, 2022	37.83	38.24	36.81	37.04	338,921	-1.25(-3.26%)
Feb 28, 2022	38.27	38.82	37.87	38.28	375,530	-0.68(-1.75%)
Feb 25, 2022	37.54	39.03	37.50	38.97	559,404	+1.50(+4.01%)
Feb 24, 2022	34.27	37.49	33.93	37.46	870,766	+1.40(+3.88%)
Feb 23, 2022	36.61	37.12	35.96	36.06	521,748	+0.02(+0.05%)
Feb 22, 2022	37.74	38.20	35.32	36.05	1,209,403	-2.36(-6.16%)
Feb 18, 2022				38.41	0	-0.22(-0.57%)
Feb 17, 2022	39.64	39.79	38.33	38.63	684,263	-1.03(-2.60%)
Feb 16, 2022	39.45	39.80	39.21	39.66	713,543	+0.18(+0.46%)
Feb 15, 2022	39.39	39.86	39.11	39.48	566,570	+0.75(+1.93%)
Feb 14, 2022	40.34	40.67	38.68	38.73	1,136,182	-2.06(-5.05%)
Feb 11, 2022	42.19	42.29	40.26	40.79	689,638	-0.12(-0.28%)
Feb 10, 2022	40.89	42.38	40.73	40.91	529,782	-0.18(-0.44%)
Feb 09, 2022	40.33	41.30	40.30	41.09	380,025	+1.22(+3.06%)
Feb 08, 2022	38.97	40.44	38.69	39.87	423,280	+1.23(+3.18%)
Feb 07, 2022	38.91	39.41	38.33	38.64	451,526	-0.09(-0.24%)
Feb 04, 2022	38.02	39.33	37.94	38.73	430,863	+0.72(+1.90%)
Feb 03, 2022	38.72	39.17	38.01	38.01	464,191	-1.46(-3.70%)
Feb 02, 2022	40.66	40.67	39.31	39.47	427,535	-0.85(-2.12%)

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.