Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.62	33.62	32.70	32.79	56,209	-0.83(-2.47%)
Apr 28, 2022	33.65	34.98	33.08	33.62	57,492	+0.24(+0.73%)
Apr 27, 2022	33.58	33.88	33.17	33.38	67,080	+0.02(+0.06%)
Apr 26, 2022	33.91	34.80	33.36	33.36	73,950	-1.21(-3.49%)
Apr 25, 2022	34.30	34.67	33.85	34.56	44,435	-0.04(-0.11%)
Apr 22, 2022	35.12	35.12	34.60	34.60	56,520	-0.90(-2.53%)
Apr 21, 2022	35.98	36.17	35.34	35.50	35,328	-0.35(-0.96%)
Apr 20, 2022	35.23	36.00	35.23	35.84	47,188	+0.80(+2.29%)
Apr 19, 2022	34.32	35.14	34.32	35.04	27,759	+0.71(+2.07%)
Apr 18, 2022	33.92	34.65	33.92	34.33	38,610	+0.07(+0.22%)
Apr 14, 2022	34.54	34.84	34.11	34.26	32,716	-0.34(-0.97%)
Apr 13, 2022	34.11	34.70	34.04	34.59	39,279	+0.35(+1.04%)
Apr 12, 2022	34.25	34.94	33.99	34.24	37,037	+0.02(+0.05%)
Apr 11, 2022	34.18	34.77	34.18	34.22	29,810	+0.10(+0.30%)
Apr 08, 2022	34.23	34.75	34.03	34.12	47,646	-0.11(-0.33%)
Apr 07, 2022	35.11	35.11	34.16	34.23	39,315	-0.40(-1.16%)
Apr 06, 2022	35.06	35.43	34.62	34.63	46,259	-0.50(-1.41%)
Apr 05, 2022	35.67	35.77	35.00	35.12	63,973	-0.22(-0.63%)
Apr 04, 2022	35.52	35.54	34.85	35.35	35,018	-0.25(-0.71%)
Apr 01, 2022	35.72	35.82	35.06	35.60	58,763	+0.11(+0.32%)
Mar 31, 2022	35.71	36.03	35.42	35.49	55,377	-0.21(-0.58%)
Mar 30, 2022	36.95	37.01	35.55	35.69	50,743	-1.07(-2.92%)
Mar 29, 2022	36.90	37.35	36.69	36.77	57,774	+0.17(+0.46%)
Mar 28, 2022	37.16	37.17	36.40	36.60	45,304	-0.73(-1.95%)
Mar 25, 2022	37.21	37.60	37.07	37.33	44,715	+0.27(+0.73%)
Mar 24, 2022	37.18	37.34	36.69	37.06	28,464	-0.05(-0.13%)
Mar 23, 2022	37.93	38.03	36.93	37.10	40,596	-1.03(-2.69%)
Mar 22, 2022	38.13	38.68	37.92	38.13	59,805	+0.12(+0.32%)
Mar 21, 2022	38.09	38.57	37.70	38.01	80,403	-0.20(-0.51%)
Mar 18, 2022	37.77	38.23	37.09	38.21	192,839	+0.64(+1.69%)
Mar 17, 2022	37.31	37.60	37.20	37.57	66,974	-0.12(-0.32%)
Mar 16, 2022	37.20	37.75	37.14	37.69	71,273	+0.39(+1.05%)
Mar 15, 2022	37.23	37.47	36.92	37.30	49,938	+0.11(+0.30%)
Mar 14, 2022	37.51	37.69	36.95	37.19	63,405	-0.04(-0.10%)
Mar 11, 2022	37.03	37.96	37.03	37.23	55,852	-0.08(-0.23%)
Mar 10, 2022	37.01	37.46	36.90	37.31	43,182	+0.13(+0.35%)
Mar 09, 2022	37.50	37.76	36.87	37.18	76,160	+0.36(+0.96%)
Mar 08, 2022	37.09	37.59	36.68	36.82	76,169	-0.14(-0.38%)
Mar 07, 2022	37.22	37.69	36.90	36.96	138,701	-0.59(-1.57%)
Mar 04, 2022	36.89	37.57	36.53	37.55	71,716	+0.31(+0.83%)
Mar 03, 2022	37.09	37.27	36.54	37.24	49,219	+0.23(+0.63%)
Mar 02, 2022	36.13	37.30	35.70	37.01	40,019	+1.33(+3.72%)
Mar 01, 2022	36.90	36.92	35.28	35.68	68,563	-1.48(-3.97%)
Feb 28, 2022	36.85	37.49	36.85	37.16	68,173	-0.14(-0.38%)
Feb 25, 2022	36.29	37.50	36.64	37.30	79,978	+1.08(+2.99%)
Feb 24, 2022	34.56	36.29	34.26	36.22	130,624	+0.85(+2.40%)
Feb 23, 2022	34.97	36.17	34.51	35.37	91,900	+0.94(+2.74%)
Feb 22, 2022	36.91	37.42	34.38	34.42	206,552	-2.78(-7.48%)
Feb 18, 2022				37.21	0	+0.31(+0.84%)
Feb 17, 2022	36.83	38.38	36.61	36.90	47,474	-0.23(-0.63%)
Feb 16, 2022	37.09	37.63	36.95	37.13	26,601	-0.20(-0.53%)
Feb 15, 2022	37.05	37.40	36.82	37.33	50,955	+0.78(+2.12%)
Feb 14, 2022	37.23	37.39	36.30	36.55	35,991	-0.37(-1.01%)
Feb 11, 2022	36.72	37.42	36.72	36.93	36,991	+0.06(+0.15%)
Feb 10, 2022	37.09	37.62	36.60	36.87	45,477	-0.19(-0.50%)
Feb 09, 2022	38.86	38.86	36.95	37.06	52,785	-1.42(-3.69%)
Feb 08, 2022	37.49	38.58	36.97	38.48	58,933	+1.24(+3.34%)
Feb 07, 2022	37.02	37.49	36.46	37.23	36,787	+0.26(+0.70%)
Feb 04, 2022	36.86	37.10	36.38	36.97	36,703	+0.29(+0.78%)
Feb 03, 2022	36.96		36.60	36.68	42,888	-0.13(-0.35%)
Feb 02, 2022	37.14	37.14	36.49	36.81	42,534	-0.22(-0.60%)

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.