Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.48	35.81	34.95	35.02	634,543	-0.64(-1.79%)
Apr 28, 2022	34.78	35.79	34.69	35.66	478,905	+1.31(+3.82%)
Apr 27, 2022	34.27	34.85	34.08	34.34	621,730	+0.02(+0.05%)
Apr 26, 2022	36.20	36.20	34.29	34.33	899,510	-2.12(-5.81%)
Apr 25, 2022	35.53	36.56	35.50	36.44	640,648	+0.70(+1.96%)
Apr 22, 2022	36.74	36.76	35.72	35.74	413,732	-1.07(-2.90%)
Apr 21, 2022	37.48	37.58	36.78	36.81	525,602	-0.36(-0.96%)
Apr 20, 2022	37.06	37.63	36.97	37.17	541,420	+0.37(+1.00%)
Apr 19, 2022	36.04	36.89	35.93	36.80	305,401	+0.74(+2.06%)
Apr 18, 2022	36.37	36.40	35.81	36.06	362,675	-0.31(-0.87%)
Apr 14, 2022	37.52	37.65	36.35	36.37	297,494	-1.07(-2.85%)
Apr 13, 2022	36.84	37.68	36.84	37.44	386,770	+0.50(+1.35%)
Apr 12, 2022	36.88	37.24	36.85	36.94	592,821	+0.28(+0.76%)
Apr 11, 2022	36.87	36.99	36.43	36.66	471,295	-0.52(-1.39%)
Apr 08, 2022	37.19	37.31	36.92	37.18	602,740	-0.09(-0.23%)
Apr 07, 2022	36.88	37.36	36.71	37.27	551,289	+0.31(+0.85%)
Apr 06, 2022	37.21	37.31	36.64	36.95	399,888	-0.68(-1.81%)
Apr 05, 2022	37.89	38.13	37.56	37.63	646,782	-0.17(-0.46%)
Apr 04, 2022	37.27	37.95	37.27	37.81	373,470	+0.55(+1.48%)
Apr 01, 2022	37.21	37.30	36.90	37.26	410,834	+0.18(+0.50%)
Mar 31, 2022	37.41	37.64	37.02	37.07	826,900	-0.43(-1.14%)
Mar 30, 2022	38.06	38.10	37.34	37.50	469,020	-0.69(-1.81%)
Mar 29, 2022	37.96	38.56	37.86	38.19	423,922	+0.75(+2.01%)
Mar 28, 2022	37.33	37.60	37.01	37.44	280,130	-0.01(-0.02%)
Mar 25, 2022	37.34	37.45	37.01	37.45	333,909	+0.22(+0.59%)
Mar 24, 2022	37.52	37.52	36.84	37.23	468,249	-0.09(-0.23%)
Mar 23, 2022	37.89	38.16	37.28	37.32	454,291	-0.81(-2.13%)
Mar 22, 2022	37.94	38.38	37.61	38.13	373,325	+0.35(+0.93%)
Mar 21, 2022	37.84	38.07	37.54	37.78	355,284	-0.17(-0.46%)
Mar 18, 2022	37.35	38.02	37.20	37.96	938,879	+0.47(+1.26%)
Mar 17, 2022	36.93	37.48	36.71	37.48	528,147	+0.45(+1.23%)
Mar 16, 2022	36.06	37.05	35.94	37.03	598,428	+1.26(+3.52%)
Mar 15, 2022	35.99	36.22	35.49	35.77	1,133,872	-0.10(-0.29%)
Mar 14, 2022	36.59	36.85	35.79	35.87	419,415	-0.71(-1.94%)
Mar 11, 2022	37.52	37.71	36.56	36.58	868,178	-0.80(-2.13%)
Mar 10, 2022	37.25	37.47	36.78	37.38	514,648	-0.31(-0.81%)
Mar 09, 2022	37.01	37.91	37.00	37.68	538,212	+1.42(+3.91%)
Mar 08, 2022	36.46	36.94	35.96	36.27	540,160	-0.33(-0.91%)
Mar 07, 2022	37.01	37.35	36.59	36.60	608,174	-0.42(-1.13%)
Mar 04, 2022	37.48	37.64	36.77	37.02	457,049	-0.74(-1.97%)
Mar 03, 2022	38.03	38.03	37.13	37.76	687,443	+0.21(+0.56%)
Mar 02, 2022	37.08	37.71	36.87	37.55	526,237	+0.58(+1.57%)
Mar 01, 2022	37.58	37.71	36.79	36.97	620,742	-0.62(-1.66%)
Feb 28, 2022	37.29	37.85	37.28	37.59	995,706	-0.11(-0.30%)
Feb 25, 2022	37.25	37.79	36.84	37.71	918,218	+0.56(+1.51%)
Feb 24, 2022	35.44	37.24	35.40	37.15	1,114,471	+0.66(+1.80%)
Feb 23, 2022	37.18	37.58	36.45	36.49	651,819	-0.24(-0.66%)
Feb 22, 2022	36.88	37.15	36.51	36.73	705,846	-0.22(-0.58%)
Feb 18, 2022				36.95	0	-0.41(-1.11%)
Feb 17, 2022	37.91	37.93	37.35	37.36	420,600	-0.84(-2.19%)
Feb 16, 2022	38.14	38.39	37.77	38.20	390,640	-0.21(-0.54%)
Feb 15, 2022	38.47	38.67	38.05	38.41	521,617	+0.21(+0.54%)
Feb 14, 2022	38.26	38.42	37.85	38.20	753,064	-0.03(-0.07%)
Feb 11, 2022	38.96	39.30	38.05	38.23	561,301	-0.78(-1.99%)
Feb 10, 2022	39.22	39.95	38.90	39.00	779,928	-0.77(-1.93%)
Feb 09, 2022	38.83	39.91	38.79	39.77	1,079,954	+1.26(+3.28%)
Feb 08, 2022	37.60	38.63	37.48	38.51	1,146,239	+0.70(+1.85%)
Feb 07, 2022	38.36	38.55	37.72	37.81	1,202,307	-0.61(-1.57%)
Feb 04, 2022	39.22	39.64	38.08	38.42	1,763,845	-1.78(-4.43%)
Feb 03, 2022	40.73		40.14	40.20	1,647,557	-1.11(-2.70%)
Feb 02, 2022	41.48	41.88	41.09	41.31	964,452	-0.11(-0.27%)

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.