Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.65	32.00	30.34	30.44	795,734	-0.41(-1.33%)
Apr 28, 2022	30.65	31.22	28.67	30.85	549,934	+0.63(+2.08%)
Apr 27, 2022	30.16	31.01	29.83	30.22	664,563	+0.05(+0.17%)
Apr 26, 2022	31.90	32.64	30.06	30.17	1,179,201	-2.20(-6.80%)
Apr 25, 2022	30.69	32.53	30.69	32.37	767,491	+1.80(+5.89%)
Apr 22, 2022	30.84	31.79	30.50	30.57	771,123	-0.39(-1.26%)
Apr 21, 2022	33.99	34.46	30.65	30.96	914,275	-2.37(-7.11%)
Apr 20, 2022	34.30	34.51	33.23	33.33	633,607	-0.36(-1.07%)
Apr 19, 2022	32.71	34.26	32.37	33.69	821,979	+1.14(+3.50%)
Apr 18, 2022	34.69	35.22	32.43	32.55	1,305,092	-2.86(-8.08%)
Apr 14, 2022	37.93	38.00	35.29	35.41	738,326	-2.61(-6.86%)
Apr 13, 2022	37.45	38.18	36.64	38.02	671,423	+0.75(+2.01%)
Apr 12, 2022	37.15	39.01	36.81	37.27	750,976	+0.91(+2.50%)
Apr 11, 2022	36.33	37.25	35.55	36.36	423,925	-0.45(-1.22%)
Apr 08, 2022	37.51	37.84	36.35	36.81	609,453	-0.88(-2.33%)
Apr 07, 2022	37.32	38.41	37.05	37.69	625,052	+0.44(+1.18%)
Apr 06, 2022	36.91	37.75	35.58	37.25	737,142	-0.38(-1.01%)
Apr 05, 2022	39.80	39.89	37.25	37.63	652,504	-2.09(-5.26%)
Apr 04, 2022	39.34	40.10	38.78	39.72	495,529	+0.74(+1.90%)
Apr 01, 2022	37.30	39.39	37.23	38.98	799,128	+1.99(+5.38%)
Mar 31, 2022	37.71	38.40	36.87	36.99	749,092	-0.71(-1.88%)
Mar 30, 2022	39.57	40.41	37.54	37.70	442,359	-2.41(-6.01%)
Mar 29, 2022	38.61	40.42	38.61	40.11	1,362,557	+2.16(+5.69%)
Mar 28, 2022	38.10	39.69	37.41	37.95	771,251	+0.05(+0.13%)
Mar 25, 2022	38.64	38.64	36.58	37.90	711,797	-0.74(-1.92%)
Mar 24, 2022	38.98	38.98	36.79	38.64	990,102	-0.06(-0.16%)
Mar 23, 2022	39.77	41.50	38.58	38.70	474,258	-2.22(-5.43%)
Mar 22, 2022	39.49	41.22	39.49	40.92	798,052	+1.53(+3.88%)
Mar 21, 2022	40.50	40.99	38.64	39.39	846,277	-0.31(-0.78%)
Mar 18, 2022	36.46	39.81	36.46	39.70	1,249,960	+2.73(+7.38%)
Mar 17, 2022	33.26	37.04	33.11	36.97	758,858	+3.37(+10.03%)
Mar 16, 2022	32.20	33.69	31.96	33.60	960,770	+2.43(+7.80%)
Mar 15, 2022	28.46	31.23	28.21	31.17	1,231,127	+2.98(+10.57%)
Mar 14, 2022	30.92	31.60	27.87	28.19	858,978	-2.59(-8.41%)
Mar 11, 2022	35.00	35.36	30.56	30.78	539,052	-3.69(-10.70%)
Mar 10, 2022	34.59	34.83	33.63	34.47	331,857	-0.53(-1.51%)
Mar 09, 2022	34.19	35.51	32.77	35.00	822,161	+2.56(+7.89%)
Mar 08, 2022	31.84	33.48	31.67	32.44	917,200	+0.32(+1.00%)
Mar 07, 2022	33.81	34.30	31.95	32.12	507,506	-1.82(-5.36%)
Mar 04, 2022	34.47	35.25	33.51	33.94	692,557	-1.05(-3.00%)
Mar 03, 2022	37.64	37.64	34.40	34.99	460,200	-2.12(-5.71%)
Mar 02, 2022	38.12	38.25	36.82	37.11	608,816	-1.00(-2.62%)
Mar 01, 2022	38.21	39.70	37.76	38.11	849,697	-0.27(-0.70%)
Feb 28, 2022	38.25	40.08	38.07	38.38	1,319,290	-0.82(-2.09%)
Feb 25, 2022	37.23	39.31	37.63	39.20	1,163,916	-0.75(-1.88%)
Feb 24, 2022	34.17	40.15	34.09	39.95	760,612	+4.40(+12.38%)
Feb 23, 2022	37.36	38.02	35.43	35.55	538,443	-0.98(-2.68%)
Feb 22, 2022	37.58	38.29	36.50	36.53	712,419	-1.60(-4.20%)
Feb 18, 2022				38.13	0	-0.78(-2.00%)
Feb 17, 2022	41.97	41.97	38.66	38.91	586,128	-3.50(-8.25%)
Feb 16, 2022	43.27	43.28	41.01	42.41	576,237	-1.29(-2.95%)
Feb 15, 2022	42.99	43.95	42.42	43.70	626,671	+1.73(+4.12%)
Feb 14, 2022	43.05	43.85	41.85	41.97	314,083	-1.23(-2.85%)
Feb 11, 2022	44.08	45.14	43.12	43.20	385,366	-1.03(-2.33%)
Feb 10, 2022	44.03	46.88	43.50	44.23	615,469	-1.39(-3.05%)
Feb 09, 2022	42.96	45.72	42.96	45.62	806,455	+3.11(+7.32%)
Feb 08, 2022	42.42	42.98	41.12	42.51	209,146	-0.27(-0.63%)
Feb 07, 2022	40.21	43.32	40.21	42.78	532,449	+2.50(+6.21%)
Feb 04, 2022	40.56	40.82	38.94	40.28	314,999	+0.20(+0.50%)
Feb 03, 2022	40.25			40.08	347,565	-1.24(-3.00%)
Feb 02, 2022	42.04	42.04	40.04	41.32	685,062	-0.70(-1.67%)

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.