Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.91	36.03	33.95	34.09	343,812	-1.90(-5.28%)
Apr 28, 2022	35.60	36.17	35.03	35.99	224,101	+0.53(+1.51%)
Apr 27, 2022	35.77	36.31	35.31	35.45	235,377	-0.15(-0.42%)
Apr 26, 2022	36.72	37.24	35.38	35.60	318,896	-0.88(-2.41%)
Apr 25, 2022	35.99	36.57	35.40	36.48	341,651	+0.13(+0.36%)
Apr 22, 2022	36.76	37.28	36.12	36.35	318,901	-0.80(-2.14%)
Apr 21, 2022	38.51	38.73	36.94	37.15	409,218	-0.99(-2.59%)
Apr 20, 2022	38.58	39.38	37.38	38.14	504,358	-0.88(-2.25%)
Apr 19, 2022	38.22	39.27	37.79	39.01	400,054	+0.94(+2.46%)
Apr 18, 2022	37.07	38.19	37.05	38.08	267,034	+0.89(+2.39%)
Apr 14, 2022	37.51	38.03	37.07	37.19	311,249	-0.29(-0.77%)
Apr 13, 2022	36.36	37.59	36.17	37.48	342,415	+1.35(+3.73%)
Apr 12, 2022	35.63	36.41	35.17	36.13	234,570	+0.38(+1.07%)
Apr 11, 2022	37.32	37.57	35.21	35.75	527,604	-2.00(-5.30%)
Apr 08, 2022	35.02	38.16	35.02	37.75	732,063	+3.03(+8.73%)
Apr 07, 2022	35.55	35.68	34.66	34.72	243,252	-0.94(-2.62%)
Apr 06, 2022	34.75	35.90	34.54	35.66	250,804	+0.65(+1.84%)
Apr 05, 2022	35.31	36.15	34.87	35.01	218,851	+0.24(+0.70%)
Apr 04, 2022	35.89	36.15	34.26	34.77	345,473	-1.09(-3.05%)
Apr 01, 2022	34.20	35.92	34.13	35.86	368,513	+1.80(+5.27%)
Mar 31, 2022	35.08	35.17	34.01	34.07	473,233	-0.95(-2.72%)
Mar 30, 2022	34.75	35.39	34.34	35.02	294,388	+0.44(+1.27%)
Mar 29, 2022	33.76	34.84	33.48	34.58	452,684	+1.06(+3.15%)
Mar 28, 2022	33.81	34.17	33.22	33.52	188,810	-0.29(-0.86%)
Mar 25, 2022	33.73	33.94	33.37	33.81	150,041	+0.16(+0.47%)
Mar 24, 2022	33.21	33.71	32.75	33.66	172,245	+0.65(+1.96%)
Mar 23, 2022	34.26	34.26	32.95	33.01	238,324	-1.20(-3.50%)
Mar 22, 2022	34.11	34.55	33.83	34.21	257,229	+0.33(+0.98%)
Mar 21, 2022	34.95	34.95	33.39	33.87	387,071	-0.60(-1.73%)
Mar 18, 2022	34.47	34.90	33.90	34.47	444,986	-0.24(-0.70%)
Mar 17, 2022	33.34	34.80	33.34	34.72	362,056	+1.32(+3.94%)
Mar 16, 2022	32.55	33.44	32.33	33.40	270,413	+0.97(+3.00%)
Mar 15, 2022	33.62	34.25	32.13	32.43	438,559	-0.92(-2.75%)
Mar 14, 2022	34.01	34.24	31.79	33.34	678,465	-0.15(-0.45%)
Mar 11, 2022	32.12	33.74	32.11	33.49	697,338	+1.69(+5.32%)
Mar 10, 2022	29.39	32.15	29.34	31.80	583,829	+2.13(+7.18%)
Mar 09, 2022	30.32	30.54	29.31	29.67	494,977	-0.19(-0.63%)
Mar 08, 2022	30.50	31.13	29.45	29.86	464,765	-0.48(-1.57%)
Mar 07, 2022	30.22	31.60	30.00	30.33	771,849	+0.36(+1.18%)
Mar 04, 2022	28.76	30.01	28.62	29.98	354,440	+0.99(+3.42%)
Mar 03, 2022	29.13	29.31	28.49	28.99	206,375	+0.20(+0.68%)
Mar 02, 2022	27.78	28.92	27.78	28.79	237,663	+1.03(+3.70%)
Mar 01, 2022	27.78	28.20	27.51	27.76	191,723	-0.16(-0.57%)
Feb 28, 2022	28.45	28.60	27.49	27.92	529,572	-0.73(-2.54%)
Feb 25, 2022	27.61	28.67	27.86	28.65	278,585	+1.25(+4.57%)
Feb 24, 2022	26.24	27.51	25.50	27.40	387,233	+0.67(+2.52%)
Feb 23, 2022	27.09	28.02	26.67	26.73	325,491	-0.01(-0.04%)
Feb 22, 2022	27.43	27.72	26.59	26.74	359,930	-0.82(-2.98%)
Feb 18, 2022				27.56	0	-0.50(-1.76%)
Feb 17, 2022	28.68	28.90	27.92	28.05	175,673	-0.51(-1.78%)
Feb 16, 2022	28.24	28.66	28.00	28.56	174,788	+0.37(+1.32%)
Feb 15, 2022	28.33	28.66	28.07	28.19	192,008	+0.24(+0.87%)
Feb 14, 2022	28.59	28.82	27.84	27.95	215,132	-0.55(-1.93%)
Feb 11, 2022	28.77	29.14	28.09	28.50	207,011	-0.30(-1.04%)
Feb 10, 2022	29.01	29.98	28.63	28.80	327,178	-0.21(-0.71%)
Feb 09, 2022	28.69	29.19	28.69	29.00	260,694	+0.59(+2.07%)
Feb 08, 2022	27.70	28.51	27.70	28.41	172,731	+0.62(+2.21%)
Feb 07, 2022	27.90	28.11	27.63	27.80	256,358	-0.08(-0.30%)
Feb 04, 2022	28.84	28.84	27.44	27.88	279,489	-0.89(-3.08%)
Feb 03, 2022	29.14		28.68	28.77	213,109	-0.40(-1.38%)
Feb 02, 2022	28.52	29.50	28.40	29.17	378,380	+0.83(+2.93%)

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.