Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.22	32.45	31.40	31.41	29,573	+0.47(+1.52%)
Apr 28, 2022	31.14	31.58	30.41	30.94	65,538	-0.44(-1.40%)
Apr 27, 2022	30.85	31.73	30.85	31.38	43,556	+1.46(+4.86%)
Apr 26, 2022	30.24	30.48	29.70	29.92	18,531	-0.45(-1.48%)
Apr 25, 2022	30.62	30.66	30.08	30.37	26,154	-1.36(-4.28%)
Apr 22, 2022	31.53	32.71	31.48	31.73	15,740	+0.74(+2.40%)
Apr 21, 2022	32.42	32.80	30.97	30.99	94,438	-1.85(-5.62%)
Apr 20, 2022	34.08	34.08	32.72	32.83	20,975	-1.46(-4.27%)
Apr 19, 2022	33.41	34.83	33.41	34.30	56,634	+0.32(+0.95%)
Apr 18, 2022	34.08	34.45	33.78	33.98	24,572	-0.22(-0.66%)
Apr 14, 2022	34.59	34.92	34.20	34.20	21,939	-0.77(-2.21%)
Apr 13, 2022	34.29	34.97	34.12	34.97	12,515	+1.06(+3.14%)
Apr 12, 2022	34.94	34.94	33.91	33.91	16,201	+0.00(+0.00%)
Apr 11, 2022	34.27	34.78	33.60	33.91	44,208	-1.41(-3.98%)
Apr 08, 2022	35.57	35.92	35.17	35.31	26,473	-0.30(-0.85%)
Apr 07, 2022	36.12	36.12	34.92	35.62	17,128	-0.71(-1.96%)
Apr 06, 2022	36.51	36.51	35.82	36.33	31,149	-0.29(-0.80%)
Apr 05, 2022	37.91	37.91	36.62	36.62	14,145	-1.44(-3.77%)
Apr 04, 2022	37.64	38.19	37.33	38.06	30,697	+1.51(+4.14%)
Apr 01, 2022	36.65	37.67	36.22	36.54	28,393	+0.80(+2.24%)
Mar 31, 2022	36.11	36.63	35.65	35.74	22,561	-0.75(-2.06%)
Mar 30, 2022	36.84	37.70	36.15	36.50	63,627	+0.53(+1.47%)
Mar 29, 2022	36.24	37.06	35.91	35.97	28,576	+0.47(+1.32%)
Mar 28, 2022	35.42	36.51	34.61	35.50	36,448	+0.65(+1.88%)
Mar 25, 2022	35.73	36.47	34.85	34.85	36,316	-2.11(-5.71%)
Mar 24, 2022	37.06	37.57	36.21	36.95	23,630	+0.04(+0.11%)
Mar 23, 2022	36.68	37.61	35.68	36.92	38,569	+0.27(+0.75%)
Mar 22, 2022	37.11	37.56	36.44	36.64	54,306	+0.17(+0.46%)
Mar 21, 2022	37.53	37.68	36.16	36.48	45,527	-1.36(-3.59%)
Mar 18, 2022	35.24	38.08	35.24	37.83	28,745	+2.67(+7.58%)
Mar 17, 2022	35.95	35.95	34.90	35.17	20,862	-1.94(-5.24%)
Mar 16, 2022	34.13	37.11	34.13	37.11	107,173	+5.73(+18.27%)
Mar 15, 2022	30.26	31.38	29.83	31.38	61,912	+0.20(+0.63%)
Mar 14, 2022	32.94	32.94	31.07	31.18	110,401	-3.10(-9.03%)
Mar 11, 2022	36.29	36.29	33.92	34.28	24,915	-1.51(-4.23%)
Mar 10, 2022	36.88	36.88	35.56	35.79	46,451	-1.37(-3.68%)
Mar 09, 2022	35.96	38.27	35.86	37.16	25,964	+1.20(+3.34%)
Mar 08, 2022	35.35	35.96	34.51	35.96	96,619	+0.10(+0.27%)
Mar 07, 2022	36.53	36.90	35.58	35.86	26,367	-0.64(-1.77%)
Mar 04, 2022	37.12	37.45	36.51	36.51	38,124	-1.25(-3.31%)
Mar 03, 2022	39.40	39.40	37.76	37.76	20,664	-1.54(-3.93%)
Mar 02, 2022	39.17	39.38	38.71	39.30	141,820	-0.27(-0.69%)
Mar 01, 2022	40.35	40.35	39.50	39.57	27,289	-0.86(-2.13%)
Feb 28, 2022	38.33	40.55	38.33	40.43	32,023	+1.17(+2.98%)
Feb 25, 2022	38.77	39.51	38.81	39.26	11,928	+0.37(+0.95%)
Feb 24, 2022	38.09	38.89	37.13	38.89	85,466	+0.14(+0.35%)
Feb 23, 2022	39.09	39.09	38.27	38.75	4,285	+0.46(+1.20%)
Feb 22, 2022	39.19	39.19	38.13	38.29	31,283	-1.49(-3.76%)
Feb 18, 2022				39.79	0	-0.69(-1.71%)
Feb 17, 2022	41.42	41.42	40.30	40.48	41,373	-0.19(-0.46%)
Feb 16, 2022	40.42	40.71	39.87	40.67	22,382	+0.05(+0.12%)
Feb 15, 2022	39.58	40.63	39.52	40.62	9,522	+1.87(+4.81%)
Feb 14, 2022	39.54	39.54	38.26	38.75	60,955	-0.04(-0.10%)
Feb 11, 2022	39.98	39.98	38.59	38.79	18,522	-1.21(-3.03%)
Feb 10, 2022	40.41	40.89	39.94	40.00	6,653	-1.09(-2.65%)
Feb 09, 2022	40.29	41.43	40.13	41.09	14,169	+1.44(+3.63%)
Feb 08, 2022	39.76	40.05	39.42	39.65	11,568	-0.65(-1.62%)
Feb 07, 2022	40.25	40.34	39.74	40.30	11,392	+0.06(+0.15%)
Feb 04, 2022	38.65	40.25	38.65	40.25	20,631	+1.55(+4.01%)
Feb 03, 2022	39.53	39.89	38.69	38.69	25,304	-1.20(-3.01%)
Feb 02, 2022	39.94	40.24	39.31	39.89	20,566	-0.35(-0.87%)

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.