Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.03	31.93	30.56	30.90	443,866	-0.23(-0.75%)
Apr 28, 2022	30.30	31.76	29.54	31.13	882,058	+1.23(+4.11%)
Apr 27, 2022	29.50	30.38	29.27	29.90	349,251	+0.41(+1.38%)
Apr 26, 2022	29.71	30.60	29.33	29.49	349,987	-0.37(-1.23%)
Apr 25, 2022	29.69	29.97	28.56	29.86	564,069	-0.61(-2.00%)
Apr 22, 2022	30.53	31.13	29.51	30.47	477,840	-0.06(-0.19%)
Apr 21, 2022	33.03	33.16	30.36	30.53	514,694	-2.24(-6.82%)
Apr 20, 2022	32.67	33.03	32.50	32.76	610,098	+0.04(+0.12%)
Apr 19, 2022	33.31	33.47	31.96	32.72	410,619	-0.51(-1.54%)
Apr 18, 2022	33.08	34.34	32.84	33.24	599,803	+0.37(+1.12%)
Apr 14, 2022	32.86	33.31	32.27	32.87	690,647	+0.31(+0.95%)
Apr 13, 2022	32.38	32.97	31.94	32.56	826,349	+0.38(+1.17%)
Apr 12, 2022	32.93	33.33	32.07	32.18	331,982	-0.26(-0.81%)
Apr 11, 2022	33.20	33.26	31.84	32.44	349,089	-0.91(-2.73%)
Apr 08, 2022	32.43	33.55	32.43	33.35	342,001	+0.94(+2.90%)
Apr 07, 2022	32.94	33.08	31.99	32.42	567,896	-0.42(-1.27%)
Apr 06, 2022	33.17	33.55	32.19	32.83	535,271	-0.13(-0.38%)
Apr 05, 2022	33.89	34.14	32.73	32.96	348,083	-0.62(-1.84%)
Apr 04, 2022	33.75	34.71	33.43	33.58	440,554	+0.10(+0.29%)
Apr 01, 2022	33.91	34.59	32.96	33.48	272,982	-0.44(-1.28%)
Mar 31, 2022	33.11	34.38	32.86	33.91	595,383	+0.41(+1.21%)
Mar 30, 2022	33.81	34.34	33.31	33.51	361,580	-0.22(-0.66%)
Mar 29, 2022	33.85	34.32	33.23	33.73	511,472	-1.28(-3.65%)
Mar 28, 2022	34.94	35.45	34.30	35.01	516,306	-0.36(-1.01%)
Mar 25, 2022	33.15	35.60	32.74	35.37	718,110	+2.19(+6.59%)
Mar 24, 2022	32.06	33.19	31.98	33.18	627,449	+1.14(+3.56%)
Mar 23, 2022	31.90	33.01	31.90	32.04	382,544	+0.16(+0.52%)
Mar 22, 2022	32.43	32.85	31.76	31.87	442,765	-0.69(-2.11%)
Mar 21, 2022	31.64	33.04	31.52	32.56	517,092	+1.30(+4.15%)
Mar 18, 2022	30.96	32.01	30.82	31.26	523,030	+0.45(+1.44%)
Mar 17, 2022	28.93	31.03	28.93	30.82	753,520	+2.07(+7.20%)
Mar 16, 2022	29.12	29.65	28.40	28.75	411,664	-0.18(-0.64%)
Mar 15, 2022	28.08	29.43	28.07	28.93	368,893	-0.15(-0.53%)
Mar 14, 2022	30.58	30.95	28.91	29.09	626,266	-2.24(-7.17%)
Mar 11, 2022	29.67	32.00	29.45	31.33	851,397	+1.41(+4.72%)
Mar 10, 2022	29.08	30.45		29.92	898,435	+0.94(+3.24%)
Mar 09, 2022	29.20	30.03	28.48	28.98	882,536	-1.02(-3.39%)
Mar 08, 2022	31.23	31.76	29.54	30.00	1,035,836	-0.64(-2.08%)
Mar 07, 2022	30.58	31.90	29.80	30.63	1,583,544	+1.30(+4.42%)
Mar 04, 2022	28.25	29.87	27.70	29.34	963,634	+0.95(+3.34%)
Mar 03, 2022	26.66	28.50	26.33	28.39	710,201	+1.30(+4.79%)
Mar 02, 2022	25.92	27.25	25.40	27.09	782,129	+1.16(+4.48%)
Mar 01, 2022	25.06	26.03	24.34	25.93	606,303	+0.96(+3.84%)
Feb 28, 2022	25.15	25.17	24.06	24.97	754,993	-0.32(-1.26%)
Feb 25, 2022	25.24	25.32	24.52	25.29	525,391	+0.35(+1.40%)
Feb 24, 2022	25.05	25.16	24.22	24.95	347,191	+0.18(+0.74%)
Feb 23, 2022	24.87	25.52	24.53	24.76	365,681	-0.18(-0.74%)
Feb 22, 2022	25.84	26.03	24.58	24.95	671,730	-1.02(-3.91%)
Feb 18, 2022				25.96	0	-0.16(-0.63%)
Feb 17, 2022	24.90	26.61	24.85	26.13	518,864	+0.63(+2.47%)
Feb 16, 2022	25.22	25.99	25.16	25.50	1,004,093	+0.45(+1.78%)
Feb 15, 2022	24.27	25.16	24.27	25.05	155,815	+0.44(+1.77%)
Feb 14, 2022	24.69	25.03	24.44	24.62	297,177	-0.37(-1.47%)
Feb 11, 2022	24.51	25.18	24.51	24.98	521,890	+0.48(+1.97%)
Feb 10, 2022	24.63	25.31	24.22	24.50	253,256	-0.48(-1.94%)
Feb 09, 2022	24.63	25.19	24.53	24.98	191,158	+0.45(+1.81%)
Feb 08, 2022	25.08	25.27	24.28	24.54	179,452	-0.46(-1.86%)
Feb 07, 2022	25.78	25.90	24.90	25.00	615,650	-1.12(-4.30%)
Feb 04, 2022	24.85	26.46	24.54	26.13	533,417	+1.38(+5.59%)
Feb 03, 2022	24.95		24.27	24.74	250,100	-0.37(-1.46%)
Feb 02, 2022	25.58	25.94	24.93	25.11	304,984	-0.32(-1.26%)

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.