Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.80	33.84	32.81	32.90	34,740	-0.91(-2.69%)
Apr 28, 2022	33.90	34.11	32.95	33.81	52,786	+0.53(+1.61%)
Apr 27, 2022	32.69	33.53	32.59	33.28	90,142	+0.90(+2.79%)
Apr 26, 2022	32.72	33.11	32.23	32.37	55,138	+0.74(+2.33%)
Apr 25, 2022	32.50	32.51	30.68	31.64	164,561	-1.77(-5.30%)
Apr 22, 2022	33.75	34.03	33.12	33.41	45,829	-0.35(-1.02%)
Apr 21, 2022	35.78	36.21	33.56	33.75	71,350	-1.62(-4.59%)
Apr 20, 2022	35.75	36.19	35.28	35.37	69,852	+0.43(+1.22%)
Apr 19, 2022	33.72	34.98	33.72	34.95	62,529	+1.61(+4.83%)
Apr 18, 2022	33.25	33.59	32.96	33.34	98,223	-0.26(-0.79%)
Apr 14, 2022	34.36	34.43	33.47	33.60	48,888	-0.21(-0.63%)
Apr 13, 2022	33.32	34.25	33.32	33.82	63,452	+0.63(+1.89%)
Apr 12, 2022	33.24	33.98	32.83	33.19	112,571	+0.48(+1.46%)
Apr 11, 2022	33.41	33.47	32.71	32.71	97,197	-0.75(-2.23%)
Apr 08, 2022	34.02	34.05	33.41	33.46	71,995	-0.20(-0.60%)
Apr 07, 2022	33.61	34.13	33.49	33.66	96,640	-0.38(-1.12%)
Apr 06, 2022	33.64	34.32	33.02	34.04	156,439	-0.03(-0.08%)
Apr 05, 2022	35.94	36.14	34.02	34.07	184,481	-2.44(-6.70%)
Apr 04, 2022	37.39	37.51	35.82	36.51	138,928	-1.73(-4.51%)
Apr 01, 2022	39.11	39.39	37.96	38.24	96,623	-0.83(-2.12%)
Mar 31, 2022	37.31	39.71	36.99	39.07	142,158	+1.10(+2.91%)
Mar 30, 2022	38.48	38.48	37.88	37.96	87,226	-0.95(-2.44%)
Mar 29, 2022	39.87	39.87	38.48	38.91	57,518	-0.35(-0.88%)
Mar 28, 2022	37.57	39.53	37.57	39.26	118,979	+0.79(+2.06%)
Mar 25, 2022	39.57	39.98	38.12	38.46	135,470	-0.83(-2.12%)
Mar 24, 2022	40.71	40.82	38.99	39.30	169,778	-2.25(-5.41%)
Mar 23, 2022	41.08	41.93	41.08	41.55	85,441	+0.42(+1.02%)
Mar 22, 2022	39.97	41.27	39.97	41.13	98,756	+1.74(+4.43%)
Mar 21, 2022	40.09	40.09	38.98	39.38	158,005	-1.31(-3.22%)
Mar 18, 2022	40.05	40.83	38.63	40.70	365,708	+0.52(+1.29%)
Mar 17, 2022	39.52	40.75	38.94	40.18	198,301	+1.55(+4.01%)
Mar 16, 2022	38.22	38.66	37.48	38.63	108,737	+1.41(+3.80%)
Mar 15, 2022	37.29	37.96	36.10	37.22	79,938	+1.27(+3.52%)
Mar 14, 2022	35.75	36.11	35.38	35.95	73,892	+0.98(+2.81%)
Mar 11, 2022	34.87	35.63	34.80	34.97	70,227	-0.09(-0.25%)
Mar 10, 2022	34.30	35.16	33.62	35.05	83,770	+0.97(+2.84%)
Mar 09, 2022	34.07	34.51	33.55	34.09	99,241	+1.72(+5.31%)
Mar 08, 2022	32.31	32.72	31.75	32.37	35,834	+0.15(+0.46%)
Mar 07, 2022	32.78	33.49	32.20	32.22	49,721	-0.01(-0.02%)
Mar 04, 2022	32.58	32.75	31.92	32.22	28,362	-0.65(-1.98%)
Mar 03, 2022	32.70	33.25	32.31	32.87	84,080	-0.67(-2.01%)
Mar 02, 2022	32.38	33.83	32.38	33.55	28,157	+1.47(+4.57%)
Mar 01, 2022	32.79	32.84	31.93	32.08	31,102	-0.48(-1.47%)
Feb 28, 2022	32.23	33.54	32.00	32.56	50,255	+0.70(+2.20%)
Feb 25, 2022	31.24	32.24	31.42	31.85	24,200	+0.81(+2.61%)
Feb 24, 2022	30.35	31.37	29.97	31.04	62,246	-0.37(-1.19%)
Feb 23, 2022	32.93	32.93	31.26	31.42	29,532	-1.35(-4.11%)
Feb 22, 2022	32.64	33.30	32.23	32.76	32,792	+0.16(+0.49%)
Feb 18, 2022				32.60	0	-0.54(-1.63%)
Feb 17, 2022	33.64	33.99	32.88	33.14	67,261	-0.49(-1.47%)
Feb 16, 2022	33.13	34.21	33.13	33.64	37,785	+0.65(+1.97%)
Feb 15, 2022	32.72	33.21	32.72	32.99	32,426	+0.71(+2.21%)
Feb 14, 2022	32.41	32.72	31.55	32.27	105,575	-0.07(-0.21%)
Feb 11, 2022	32.82	33.65	32.04	32.34	82,930	-0.44(-1.35%)
Feb 10, 2022	32.99	33.69	32.59	32.79	81,255	-1.14(-3.36%)
Feb 09, 2022	34.25	34.51	33.45	33.93	53,835	-0.12(-0.35%)
Feb 08, 2022	33.62	34.59	33.57	34.05	101,766	+1.06(+3.23%)
Feb 07, 2022	32.41	33.79	32.41	32.98	74,480	+0.95(+2.96%)
Feb 04, 2022	31.80	32.43	31.68	32.03	54,688	+0.18(+0.56%)
Feb 03, 2022	30.89			31.85	79,419	+0.04(+0.13%)
Feb 02, 2022	32.79	32.79	31.80	31.81	58,230	-0.64(-1.98%)

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.