Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.95	39.50	38.04	39.30	641,919	+0.34(+0.87%)
Apr 28, 2022	38.00	39.03	37.42	38.96	713,909	+1.30(+3.45%)
Apr 27, 2022	36.74	38.06	36.60	37.66	720,400	+0.76(+2.06%)
Apr 26, 2022	36.74	37.48	36.53	36.90	673,920	-0.20(-0.54%)
Apr 25, 2022	36.42	37.60	36.19	37.10	824,262	+0.25(+0.68%)
Apr 22, 2022	36.67	36.87	35.95	36.85	1,068,492	-0.36(-0.97%)
Apr 21, 2022	40.60	40.76	36.82	37.21	1,181,698	-3.39(-8.35%)
Apr 20, 2022	38.00	41.20	37.37	40.60	2,441,913	+5.19(+14.66%)
Apr 19, 2022	34.65	35.59	34.44	35.41	599,606	+0.55(+1.58%)
Apr 18, 2022	34.33	35.00	34.14	34.86	572,093	+0.32(+0.93%)
Apr 14, 2022	34.88	35.39	34.14	34.54	533,439	-0.55(-1.57%)
Apr 13, 2022	34.31	35.10	33.92	35.09	407,414	+0.88(+2.57%)
Apr 12, 2022	33.74	34.99	33.58	34.21	370,928	+0.75(+2.24%)
Apr 11, 2022	34.16	34.28	33.27	33.46	571,819	-1.00(-2.90%)
Apr 08, 2022	34.86	35.33	34.38	34.46	512,527	-0.44(-1.26%)
Apr 07, 2022	35.48	35.91	34.52	34.90	472,299	-0.85(-2.38%)
Apr 06, 2022	35.66	36.03	35.42	35.75	436,077	-0.28(-0.78%)
Apr 05, 2022	36.67	36.87	35.80	36.03	356,264	-0.70(-1.91%)
Apr 04, 2022	37.00	37.36	35.89	36.73	881,300	-0.08(-0.22%)
Apr 01, 2022	36.15	36.90	36.15	36.81	398,074	+0.48(+1.32%)
Mar 31, 2022	35.71	36.70	35.43	36.33	594,405	+0.56(+1.57%)
Mar 30, 2022	36.34	36.42	35.48	35.77	201,727	-0.57(-1.57%)
Mar 29, 2022	35.99	36.79	35.69	36.34	277,736	+0.64(+1.79%)
Mar 28, 2022	36.44	36.73	35.11	35.70	336,471	-0.98(-2.67%)
Mar 25, 2022	35.74	36.91	35.48	36.68	409,943	+0.86(+2.40%)
Mar 24, 2022	34.60	35.87	34.42	35.82	228,993	+1.33(+3.86%)
Mar 23, 2022	34.85	35.62	34.13	34.49	417,338	-0.55(-1.57%)
Mar 22, 2022	34.39	35.09	34.33	35.04	315,828	+0.69(+2.01%)
Mar 21, 2022	34.67	35.19	33.87	34.35	437,474	-0.16(-0.46%)
Mar 18, 2022	34.60	34.75	34.03	34.51	422,888	+0.06(+0.17%)
Mar 17, 2022	33.78	34.60	33.73	34.45	274,547	+0.58(+1.71%)
Mar 16, 2022	32.77	33.95	32.65	33.87	389,751	+1.34(+4.12%)
Mar 15, 2022	32.35	32.85	32.04	32.53	402,459	+0.52(+1.62%)
Mar 14, 2022	32.26	32.51	31.71	32.01	298,463	-0.28(-0.87%)
Mar 11, 2022	32.97	33.35	32.17	32.29	213,361	-0.46(-1.40%)
Mar 10, 2022	32.23	32.91		32.75	245,473	+0.35(+1.08%)
Mar 09, 2022	32.16	32.87	32.03	32.40	344,338	+0.54(+1.69%)
Mar 08, 2022	31.35	32.12	31.05	31.86	279,689	+0.43(+1.37%)
Mar 07, 2022	32.62	32.63	31.38	31.43	392,781	-0.96(-2.96%)
Mar 04, 2022	32.62	32.90	32.10	32.39	365,515	-0.65(-1.97%)
Mar 03, 2022	33.96	34.32	32.93	33.04	171,117	-0.85(-2.51%)
Mar 02, 2022	33.81	34.30	33.23	33.89	303,188	+0.27(+0.80%)
Mar 01, 2022	33.59	34.41	33.38	33.62	359,005	+0.04(+0.12%)
Feb 28, 2022	34.23	34.27	33.24	33.58	606,662	-1.14(-3.28%)
Feb 25, 2022	33.66	34.75	33.56	34.72	379,046	+1.34(+4.01%)
Feb 24, 2022	32.13	33.52	31.88	33.38	363,143	+0.52(+1.58%)
Feb 23, 2022	33.26	33.60	32.59	32.86	727,629	-0.25(-0.76%)
Feb 22, 2022	33.82	34.22	32.77	33.11	604,318	-0.88(-2.59%)
Feb 18, 2022				33.99	0	+0.33(+0.98%)
Feb 17, 2022	33.73	34.07	33.33	33.66	232,631	-0.71(-2.07%)
Feb 16, 2022	33.95	34.62	33.53	34.37	486,543	+0.14(+0.41%)
Feb 15, 2022	34.35	34.93	34.00	34.23	268,553	+0.39(+1.15%)
Feb 14, 2022	33.91	34.34	33.56	33.84	255,178	+0.00(+0.00%)
Feb 11, 2022	34.45	34.90	33.69	33.84	345,802	-0.62(-1.80%)
Feb 10, 2022	34.75	35.33	34.10	34.46	428,351	-1.05(-2.96%)
Feb 09, 2022	36.17	36.20	35.17	35.51	370,629	-0.51(-1.42%)
Feb 08, 2022	34.93	36.39	34.93	36.02	317,673	+1.20(+3.45%)
Feb 07, 2022	34.92	35.37	34.50	34.82	661,443	-0.17(-0.49%)
Feb 04, 2022	35.18	35.87	34.90	34.99	445,782	-0.24(-0.68%)
Feb 03, 2022	35.92		34.99	35.23	346,898	-0.99(-2.73%)
Feb 02, 2022	36.34	36.50	35.06	36.22	390,643	+0.16(+0.44%)

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.