Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.96	35.38	33.65	33.83	435,666	-0.39(-1.14%)
Apr 28, 2022	33.35	34.53	32.34	34.22	404,042	+1.43(+4.36%)
Apr 27, 2022	34.54	35.28	32.27	32.79	373,635	-0.39(-1.18%)
Apr 26, 2022	33.76	34.09	33.03	33.18	309,545	-0.99(-2.90%)
Apr 25, 2022	36.12	37.11	33.67	34.17	468,370	-3.00(-8.08%)
Apr 22, 2022	39.13	39.13	36.93	37.17	157,965	-2.17(-5.52%)
Apr 21, 2022	40.75	40.75	39.18	39.35	198,598	-1.01(-2.50%)
Apr 20, 2022	39.91	41.29	39.91	40.36	217,282	+0.69(+1.73%)
Apr 19, 2022	38.03	39.77	38.03	39.67	187,575	+1.46(+3.82%)
Apr 18, 2022	37.73	38.89	37.73	38.21	152,130	+0.42(+1.11%)
Apr 14, 2022	37.41	38.38	37.18	37.79	187,806	+0.49(+1.30%)
Apr 13, 2022	36.75	37.49	36.49	37.31	209,541	+0.77(+2.11%)
Apr 12, 2022	36.71	37.55	36.35	36.54	148,554	+0.36(+1.00%)
Apr 11, 2022	35.37	36.63	35.31	36.17	221,346	+0.70(+1.96%)
Apr 08, 2022	36.55	36.55	35.29	35.48	234,078	-0.75(-2.08%)
Apr 07, 2022	37.65	37.68	36.02	36.23	332,292	-1.43(-3.80%)
Apr 06, 2022	38.29	38.95	37.62	37.66	267,940	-0.97(-2.52%)
Apr 05, 2022	39.58	40.27	38.48	38.63	133,175	-1.06(-2.67%)
Apr 04, 2022	40.95	41.36	39.58	39.69	166,901	-1.32(-3.21%)
Apr 01, 2022	41.73	42.19	40.50	41.01	158,571	-0.49(-1.17%)
Mar 31, 2022	41.60	42.03	41.30	41.49	145,379	-0.10(-0.25%)
Mar 30, 2022	42.27	42.33	41.32	41.60	171,447	-0.79(-1.87%)
Mar 29, 2022	42.22	42.97	42.08	42.39	214,630	+0.41(+0.98%)
Mar 28, 2022	42.74	42.85	40.98	41.98	150,506	-1.10(-2.55%)
Mar 25, 2022	42.52	43.32	41.81	43.08	334,590	+0.84(+1.99%)
Mar 24, 2022	42.26	42.80	41.81	42.24	165,542	+0.11(+0.27%)
Mar 23, 2022	41.84	42.72	41.13	42.12	130,477	+0.10(+0.25%)
Mar 22, 2022	41.75	42.28	41.36	42.02	184,707	+0.52(+1.26%)
Mar 21, 2022	42.74	43.13	41.20	41.49	209,104	-0.96(-2.27%)
Mar 18, 2022	41.77	42.78	41.15	42.46	365,530	+0.39(+0.93%)
Mar 17, 2022	40.54	42.08	40.31	42.07	157,864	+1.32(+3.23%)
Mar 16, 2022	40.29	41.02	39.78	40.75	242,022	+1.02(+2.57%)
Mar 15, 2022	39.01	39.85	38.67	39.73	165,478	+0.72(+1.83%)
Mar 14, 2022	40.97	41.13	38.34	39.01	231,083	-1.61(-3.97%)
Mar 11, 2022	40.76	41.44	39.94	40.63	263,650	+0.72(+1.82%)
Mar 10, 2022	38.98	40.19	38.46	39.90	173,602	+0.03(+0.07%)
Mar 09, 2022	40.32	40.80	38.30	39.87	241,355	+0.15(+0.38%)
Mar 08, 2022	37.72	41.57	37.72	39.72	389,741	+3.12(+8.52%)
Mar 07, 2022	37.74	38.09	36.54	36.60	293,431	-1.23(-3.25%)
Mar 04, 2022	39.69	39.69	37.52	37.83	160,200	-2.48(-6.15%)
Mar 03, 2022	40.92	40.92	39.63	40.31	112,855	-0.37(-0.91%)
Mar 02, 2022	38.40	40.99	38.40	40.68	188,396	+2.82(+7.45%)
Mar 01, 2022	39.81	40.17	37.50	37.86	232,501	-1.95(-4.91%)
Feb 28, 2022	38.60	40.51	38.49	39.82	218,773	+0.78(+1.99%)
Feb 25, 2022	37.59	39.04	37.88	39.04	274,693	+1.70(+4.54%)
Feb 24, 2022	35.11	37.35	32.59	37.34	544,342	+3.08(+8.98%)
Feb 23, 2022	36.85	36.85	33.98	34.27	220,615	-2.37(-6.46%)
Feb 22, 2022	36.37	37.10	36.29	36.63	133,522	+0.01(+0.03%)
Feb 18, 2022				36.62	0	+0.79(+2.19%)
Feb 17, 2022	36.77	36.96	35.84	35.84	219,157	-1.16(-3.12%)
Feb 16, 2022	36.96	37.30	36.31	36.99	158,226	-0.23(-0.61%)
Feb 15, 2022	36.80	37.63	36.49	37.22	138,869	+0.99(+2.74%)
Feb 14, 2022	36.43	37.05	35.84	36.23	167,568	-0.19(-0.52%)
Feb 11, 2022	38.36	38.39	35.94	36.42	186,157	-2.01(-5.23%)
Feb 10, 2022	39.20	39.88	38.01	38.42	169,575	-1.14(-2.87%)
Feb 09, 2022	39.33	40.13	39.30	39.56	196,512	+0.65(+1.68%)
Feb 08, 2022	38.07	39.45	37.70	38.91	143,640	+1.28(+3.40%)
Feb 07, 2022	37.96	38.53	37.51	37.63	144,860	-0.28(-0.75%)
Feb 04, 2022	38.93	39.05	37.77	37.91	516,976	-1.09(-2.79%)
Feb 03, 2022	39.58		38.77	39.00	156,678	-0.88(-2.21%)
Feb 02, 2022	39.79	40.99	39.01	39.88	207,136	-0.14(-0.36%)

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.