Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.79	34.07	32.88	33.05	57,126	-0.30(-0.89%)
Apr 28, 2022	32.71	33.53	32.69	33.35	122,963	+0.59(+1.79%)
Apr 27, 2022	32.30	32.87	32.14	32.76	32,625	-0.04(-0.12%)
Apr 26, 2022	32.52	33.03	32.09	32.80	163,853	+0.71(+2.21%)
Apr 25, 2022	31.25	32.36	31.00	32.09	77,935	-0.71(-2.16%)
Apr 22, 2022	33.19	33.34	32.80	32.80	20,051	-0.81(-2.41%)
Apr 21, 2022	33.74	34.18	33.28	33.61	44,418	+0.38(+1.14%)
Apr 20, 2022	33.41	33.56	32.67	33.23	42,894	+0.20(+0.61%)
Apr 19, 2022	33.45	33.68	32.88	33.03	86,826	-1.44(-4.18%)
Apr 18, 2022	34.68	35.09	34.39	34.47	52,372	+0.32(+0.94%)
Apr 14, 2022	33.24	34.55	33.24	34.15	73,451	+0.46(+1.37%)
Apr 13, 2022	33.25	33.82	32.90	33.69	42,669	+0.87(+2.65%)
Apr 12, 2022	32.35	32.90	32.26	32.82	61,059	+1.72(+5.53%)
Apr 11, 2022	30.93	31.46	30.77	31.10	84,158	-0.94(-2.94%)
Apr 08, 2022	31.31	32.20	31.30	32.04	30,801	+0.26(+0.82%)
Apr 07, 2022	31.68	32.11	30.79	31.78	97,120	+0.13(+0.41%)
Apr 06, 2022	32.96	33.37	31.48	31.65	128,595	-0.90(-2.76%)
Apr 05, 2022	33.60	33.72	32.22	32.55	99,962	-0.71(-2.13%)
Apr 04, 2022	33.02	33.40	32.73	33.26	143,280	+1.12(+3.48%)
Apr 01, 2022	31.74	32.31	31.70	32.14	48,570	-0.10(-0.31%)
Mar 31, 2022	32.83	33.29	31.94	32.24	126,410	-1.68(-4.95%)
Mar 30, 2022	33.97	34.37	33.77	33.92	99,428	+0.78(+2.35%)
Mar 29, 2022	31.50	33.43	31.34	33.14	216,013	+0.53(+1.63%)
Mar 28, 2022	33.49	34.02	32.44	32.61	201,292	-2.65(-7.52%)
Mar 25, 2022	34.49	35.70	34.31	35.26	95,684	+0.41(+1.18%)
Mar 24, 2022	35.95	35.95	34.52	34.85	173,108	-0.88(-2.46%)
Mar 23, 2022	35.45	35.99	35.40	35.73	379,508	+1.48(+4.34%)
Mar 22, 2022	34.51	34.72	33.75	34.25	148,136	-0.32(-0.94%)
Mar 21, 2022	33.54	34.70	33.54	34.57	244,003	+2.24(+6.93%)
Mar 18, 2022	32.56	32.59	32.00	32.33	117,215	+0.35(+1.09%)
Mar 17, 2022	31.51	32.47	31.46	31.98	233,962	+2.40(+8.11%)
Mar 16, 2022	30.64	30.80	29.33	29.58	349,522	-0.16(-0.54%)
Mar 15, 2022	30.08	33.25	29.68	29.74	1,152,486	-1.84(-5.83%)
Mar 14, 2022	31.84	31.89	30.96	31.58	501,531	-1.52(-4.59%)
Mar 11, 2022	32.34	33.25	32.17	33.10	371,641	+1.25(+3.92%)
Mar 10, 2022	33.43	33.69	31.50	31.85	686,342	-0.90(-2.75%)
Mar 09, 2022	35.02	35.36	30.26	32.75	1,196,827	-4.51(-12.10%)
Mar 08, 2022	37.44	38.72	35.62	37.26	1,740,114	+1.29(+3.59%)
Mar 07, 2022	35.00	36.37	34.70	35.97	1,140,410	+1.57(+4.56%)
Mar 04, 2022	33.53	34.81	33.02	34.40	639,609	+1.96(+6.04%)
Mar 03, 2022	32.64	33.20	32.17	32.44	433,687	-0.60(-1.82%)
Mar 02, 2022	32.35	33.24	31.16	33.04	609,872	+1.85(+5.93%)
Mar 01, 2022	30.48	31.50	30.31	31.19	508,910	+2.11(+7.26%)
Feb 28, 2022	29.06	29.46	28.84	29.08	208,330	+0.84(+2.97%)
Feb 25, 2022	28.28	28.35	27.67	28.24	276,698	-0.34(-1.19%)
Feb 24, 2022	30.35	30.35	28.04	28.58	673,363	+0.05(+0.18%)
Feb 23, 2022	28.38	28.94	28.22	28.53	213,761	+0.29(+1.03%)
Feb 22, 2022	28.82	28.87	28.15	28.24	340,437	+0.29(+1.04%)
Feb 18, 2022				27.95	0	+0.29(+1.05%)
Feb 17, 2022	27.32	27.71	27.27	27.66	94,630	+0.46(+1.69%)
Feb 16, 2022	27.96	28.35	27.20	27.20	152,996	-0.34(-1.23%)
Feb 15, 2022	27.59	27.68	27.26	27.54	144,766	-1.02(-3.57%)
Feb 14, 2022	27.95	28.73	27.88	28.56	145,671	+0.26(+0.92%)
Feb 11, 2022	27.68	28.50	27.65	28.30	116,571	+0.77(+2.80%)
Feb 10, 2022	27.51	27.97	27.36	27.53	32,861	-0.02(-0.07%)
Feb 09, 2022	27.45	27.67	27.36	27.55	49,982	+0.18(+0.66%)
Feb 08, 2022	27.44	27.44	27.02	27.37	57,360	-0.49(-1.76%)
Feb 07, 2022	27.84	27.96	27.70	27.86	38,778	-0.17(-0.61%)
Feb 04, 2022	27.85	28.08	27.75	28.03	96,890	+0.68(+2.49%)
Feb 03, 2022	26.68	27.43		27.35	27,393	+0.42(+1.56%)
Feb 02, 2022	27.00	27.00	26.59	26.93	66,167	+0.05(+0.19%)

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.