Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.21	35.44	32.95	33.19	231,069	-1.76(-5.03%)
Apr 28, 2022	33.18	35.46	32.07	34.95	214,921	+2.01(+6.11%)
Apr 27, 2022	32.41	33.54	31.39	32.94	216,594	+0.93(+2.89%)
Apr 26, 2022	32.39	33.68	31.90	32.01	205,637	+0.07(+0.22%)
Apr 25, 2022	32.10	32.18	29.60	31.94	490,688	-2.19(-6.41%)
Apr 22, 2022	35.72	36.58	34.12	34.13	290,944	-1.80(-5.02%)
Apr 21, 2022	38.91	39.17	35.70	35.93	260,643	-2.49(-6.49%)
Apr 20, 2022	38.32	38.76	37.78	38.43	145,600	+0.35(+0.91%)
Apr 19, 2022	38.22	39.04	37.72	38.08	215,819	-0.66(-1.71%)
Apr 18, 2022	38.26	39.08	37.87	38.74	226,459	+1.13(+3.01%)
Apr 14, 2022	36.99	38.18	36.94	37.61	189,299	+0.31(+0.83%)
Apr 13, 2022	37.09	37.38	35.97	37.30	198,030	+1.00(+2.75%)
Apr 12, 2022	36.41	37.48	36.14	36.30	247,574	+1.19(+3.39%)
Apr 11, 2022	36.63	36.63	35.02	35.11	267,770	-2.25(-6.01%)
Apr 08, 2022	35.81	37.59	35.81	37.36	327,272	+1.80(+5.06%)
Apr 07, 2022	35.05	35.78	33.83	35.56	242,477	+0.87(+2.52%)
Apr 06, 2022	35.09	35.61	34.43	34.68	177,850	+0.32(+0.93%)
Apr 05, 2022	35.59	36.64	34.31	34.36	243,480	-1.17(-3.30%)
Apr 04, 2022	35.85	35.96	34.84	35.54	191,861	+0.13(+0.38%)
Apr 01, 2022	34.67	35.95	34.67	35.40	276,510	+0.60(+1.71%)
Mar 31, 2022	34.77	36.22	34.77	34.81	400,110	-0.86(-2.41%)
Mar 30, 2022	35.46	36.19	35.25	35.67	220,818	+0.74(+2.11%)
Mar 29, 2022	33.64	34.96	32.88	34.93	950,507	-0.24(-0.67%)
Mar 28, 2022	35.55	35.55	34.73	35.17	246,514	-1.84(-4.97%)
Mar 25, 2022	34.98	37.02	34.98	37.01	420,563	+1.71(+4.83%)
Mar 24, 2022	35.22	35.95	35.02	35.30	282,963	+0.11(+0.31%)
Mar 23, 2022	34.96	35.67	34.91	35.19	230,760	+1.25(+3.69%)
Mar 22, 2022	34.05	34.27	33.16	33.94	258,898	-0.41(-1.19%)
Mar 21, 2022	33.12	34.52	33.12	34.35	449,389	+2.44(+7.66%)
Mar 18, 2022	32.02	32.23	31.48	31.90	280,151	+0.04(+0.14%)
Mar 17, 2022	30.91	32.02	30.58	31.86	380,016	+2.02(+6.77%)
Mar 16, 2022	30.37	30.66	29.25	29.84	395,122	-0.18(-0.61%)
Mar 15, 2022	29.80	30.66	28.83	30.02	808,438	-2.19(-6.79%)
Mar 14, 2022	32.97	33.21	31.40	32.21	428,270	-2.13(-6.21%)
Mar 11, 2022	34.05	35.18	33.64	34.34	470,225	-0.61(-1.74%)
Mar 10, 2022	33.67	35.04		34.95	503,643	+1.95(+5.90%)
Mar 09, 2022	32.53	34.47	31.54	33.01	764,568	-2.06(-5.87%)
Mar 08, 2022	35.30	37.38	33.26	35.06	1,143,502	+0.84(+2.47%)
Mar 07, 2022	33.98	35.23	32.71	34.22	970,168	+1.06(+3.20%)
Mar 04, 2022	31.46	33.18	31.28	33.16	458,485	+1.88(+6.01%)
Mar 03, 2022	30.62	31.71	30.52	31.28	202,365	+0.04(+0.14%)
Mar 02, 2022	30.70	31.64	30.69	31.23	640,214	+1.37(+4.59%)
Mar 01, 2022	29.78	30.74	29.20	29.86	356,578	+0.53(+1.79%)
Feb 28, 2022	27.57	29.35	27.37	29.34	218,438	+1.53(+5.51%)
Feb 25, 2022	26.67	27.83	27.00	27.80	256,472	+1.44(+5.45%)
Feb 24, 2022	27.80	27.80	25.04	26.37	384,089	-0.30(-1.13%)
Feb 23, 2022	26.46	27.04	26.24	26.67	227,147	+0.51(+1.96%)
Feb 22, 2022	28.65	28.65	25.40	26.16	335,451	-0.92(-3.38%)
Feb 18, 2022				27.07	0	-0.38(-1.37%)
Feb 17, 2022	27.51	28.03	27.12	27.45	184,641	-0.10(-0.35%)
Feb 16, 2022	27.53	28.41	27.26	27.54	169,629	+0.37(+1.36%)
Feb 15, 2022	26.50	27.24	26.11	27.17	200,612	-0.58(-2.10%)
Feb 14, 2022	28.70	28.70	27.11	27.76	370,658	-1.24(-4.29%)
Feb 11, 2022	27.76	29.10	27.73	29.00	340,557	+1.49(+5.40%)
Feb 10, 2022	27.60	28.52	27.17	27.51	125,509	-0.36(-1.28%)
Feb 09, 2022	27.53	28.28	27.42	27.87	142,383	+0.48(+1.77%)
Feb 08, 2022	28.50	28.50	27.00	27.39	260,941	-1.13(-3.97%)
Feb 07, 2022	27.56	29.01	27.24	28.52	296,699	+0.64(+2.28%)
Feb 04, 2022	27.64	28.69	27.64	27.88	250,761	+0.82(+3.01%)
Feb 03, 2022	27.38	27.45	26.61	27.07	141,648	-0.59(-2.14%)
Feb 02, 2022	27.34	27.76	26.55	27.66	243,780	+0.16(+0.58%)

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.