Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.47	29.75	28.39	28.58	100,593	-1.12(-3.76%)
Apr 28, 2022	29.81	30.58	28.98	29.70	47,845	+0.27(+0.91%)
Apr 27, 2022	29.99	29.99	29.15	29.43	69,380	-0.35(-1.18%)
Apr 26, 2022	30.11	30.13	29.67	29.78	74,071	-0.52(-1.71%)
Apr 25, 2022	30.42	30.42	29.18	30.30	74,887	-0.18(-0.58%)
Apr 22, 2022	31.27	31.27	30.43	30.47	51,431	-0.89(-2.83%)
Apr 21, 2022	32.30	32.40	31.16	31.36	58,304	-0.61(-1.91%)
Apr 20, 2022	31.96	32.66	31.92	31.97	49,889	+0.34(+1.08%)
Apr 19, 2022	31.33	31.95	31.33	31.63	67,946	+0.36(+1.15%)
Apr 18, 2022	31.11	31.42	31.01	31.27	52,008	-0.03(-0.09%)
Apr 14, 2022	31.18	31.79	31.10	31.30	87,943	+0.31(+1.01%)
Apr 13, 2022	30.82	31.41	30.63	30.98	62,330	+0.21(+0.69%)
Apr 12, 2022	30.11	30.88	30.11	30.77	81,830	+1.05(+3.54%)
Apr 11, 2022	29.86	30.28	29.68	29.72	62,487	-0.10(-0.34%)
Apr 08, 2022	30.68	30.71	29.72	29.82	72,747	-0.75(-2.45%)
Apr 07, 2022	30.55	30.74	29.77	30.57	70,202	+0.05(+0.15%)
Apr 06, 2022	30.86	30.86	30.44	30.52	50,898	-0.39(-1.25%)
Apr 05, 2022	31.78	31.78	30.78	30.91	73,649	-0.90(-2.84%)
Apr 04, 2022	32.25	32.25	31.47	31.81	64,825	-0.26(-0.81%)
Apr 01, 2022	32.04	32.12	31.52	32.07	65,245	+0.14(+0.43%)
Mar 31, 2022	32.50	32.93	31.79	31.93	100,116	-0.52(-1.59%)
Mar 30, 2022	32.40	32.55	32.26	32.45	72,550	+0.05(+0.14%)
Mar 29, 2022	32.15	32.68	32.15	32.40	59,655	+0.74(+2.33%)
Mar 28, 2022	31.66	31.82	31.22	31.66	99,084	-0.01(-0.03%)
Mar 25, 2022	31.82	31.82	31.33	31.67	59,699	+0.05(+0.15%)
Mar 24, 2022	31.46	31.80	31.32	31.63	44,686	+0.30(+0.97%)
Mar 23, 2022	32.63	32.63	31.30	31.32	56,535	-1.43(-4.37%)
Mar 22, 2022	33.49	33.80	32.63	32.75	85,366	-0.40(-1.20%)
Mar 21, 2022	33.22	33.46	32.87	33.15	86,512	-0.06(-0.19%)
Mar 18, 2022	31.66	33.30	31.42	33.22	249,973	+1.47(+4.62%)
Mar 17, 2022	31.18	31.75	31.03	31.75	46,188	+0.27(+0.85%)
Mar 16, 2022	31.10	31.59	31.03	31.48	94,550	+0.73(+2.38%)
Mar 15, 2022	31.22	31.40	30.45	30.75	89,532	-0.41(-1.32%)
Mar 14, 2022	31.23	31.27	30.24	31.16	82,970	-0.02(-0.06%)
Mar 11, 2022	31.86	31.93	31.12	31.18	58,718	-0.28(-0.90%)
Mar 10, 2022	32.11	32.11	30.88	31.46	164,664	-0.89(-2.74%)
Mar 09, 2022	33.43	33.92	32.17	32.35	165,966	-0.90(-2.70%)
Mar 08, 2022	32.73	34.11	32.73	33.25	97,795	+0.74(+2.28%)
Mar 07, 2022	34.40	34.40	32.21	32.51	177,388	-1.81(-5.28%)
Mar 04, 2022	34.00	34.40	33.73	34.32	85,326	-0.07(-0.21%)
Mar 03, 2022	34.54	34.57	33.96	34.39	56,593	+0.16(+0.45%)
Mar 02, 2022	33.58	34.69	33.58	34.24	55,056	+1.03(+3.12%)
Mar 01, 2022	33.59	33.66	32.85	33.20	99,316	-0.43(-1.28%)
Feb 28, 2022	33.05	33.72	32.98	33.63	92,837	+0.39(+1.18%)
Feb 25, 2022	32.62	33.28	32.40	33.24	71,194	+0.92(+2.83%)
Feb 24, 2022	31.91	32.35	31.33	32.32	85,710	-0.11(-0.34%)
Feb 23, 2022	32.79	32.94	32.13	32.43	124,172	-0.38(-1.14%)
Feb 22, 2022	32.94	33.11	32.13	32.81	161,500	-0.57(-1.70%)
Feb 18, 2022				33.38	0	+0.08(+0.25%)
Feb 17, 2022	33.79	33.79	33.05	33.29	46,909	-0.64(-1.89%)
Feb 16, 2022	33.55	34.04	33.08	33.93	43,128	+0.25(+0.73%)
Feb 15, 2022	33.54	34.02	33.54	33.69	41,627	+0.60(+1.80%)
Feb 14, 2022	32.88	33.16	32.50	33.09	69,176	+0.42(+1.29%)
Feb 11, 2022	33.25	33.54	32.45	32.67	65,683	-0.53(-1.60%)
Feb 10, 2022	33.55	33.99	32.98	33.20	69,937	-0.62(-1.84%)
Feb 09, 2022	34.57	34.63	33.51	33.82	61,202	-0.38(-1.10%)
Feb 08, 2022	33.15	34.44	32.84	34.20	98,520	+1.21(+3.66%)
Feb 07, 2022	33.48	33.71	32.75	32.99	52,018	-0.44(-1.31%)
Feb 04, 2022	33.42	33.87	33.09	33.43	112,855	-0.05(-0.16%)
Feb 03, 2022	33.78	33.93	33.10	33.48	80,647	-0.53(-1.56%)
Feb 02, 2022	33.81	34.16	33.29	34.02	119,426	+0.29(+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.