Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.02	29.20	28.14	28.24	437,204	-0.92(-3.15%)
Apr 28, 2022	28.96	29.29	28.59	29.16	396,660	+0.55(+1.91%)
Apr 27, 2022	28.83	28.91	28.36	28.61	465,344	-0.10(-0.36%)
Apr 26, 2022	29.17	29.56	28.70	28.71	435,917	-0.79(-2.67%)
Apr 25, 2022	29.46	29.73	28.71	29.50	623,345	-0.09(-0.31%)
Apr 22, 2022	30.33	30.36	29.59	29.59	362,001	-0.77(-2.54%)
Apr 21, 2022	30.74	30.97	30.25	30.36	422,087	-0.16(-0.52%)
Apr 20, 2022	30.37	30.66	30.29	30.52	366,758	+0.42(+1.39%)
Apr 19, 2022	29.78	30.15	29.67	30.11	766,832	+0.49(+1.66%)
Apr 18, 2022	29.33	29.95	29.02	29.61	421,021	+0.35(+1.21%)
Apr 14, 2022	29.31	29.39	28.78	29.26	612,947	-0.25(-0.85%)
Apr 13, 2022	28.68	29.59	28.39	29.51	473,002	+0.78(+2.71%)
Apr 12, 2022	29.03	29.33	28.57	28.73	262,913	-0.28(-0.96%)
Apr 11, 2022	29.05	29.64	28.93	29.01	289,314	-0.08(-0.29%)
Apr 08, 2022	29.20	29.49	28.94	29.09	289,174	+0.05(+0.16%)
Apr 07, 2022	29.35	29.49	28.83	29.05	302,471	-0.32(-1.11%)
Apr 06, 2022	29.86	29.86	29.33	29.37	292,658	-0.32(-1.06%)
Apr 05, 2022	30.15	30.49	29.60	29.69	389,698	-0.46(-1.54%)
Apr 04, 2022	30.56	30.56	29.57	30.15	824,889	-0.40(-1.31%)
Apr 01, 2022	30.80	30.92	30.30	30.55	348,515	+0.09(+0.30%)
Mar 31, 2022	30.78	31.09	30.44	30.46	503,487	-0.50(-1.62%)
Mar 30, 2022	31.97	32.12	30.75	30.96	278,223	-0.94(-2.94%)
Mar 29, 2022	31.86	32.10	31.54	31.90	351,541	+0.46(+1.48%)
Mar 28, 2022	31.66	31.80	31.03	31.43	216,002	-0.34(-1.08%)
Mar 25, 2022	31.13	31.84	31.13	31.78	254,370	+0.58(+1.84%)
Mar 24, 2022	31.19	31.32	30.82	31.20	246,172	+0.21(+0.69%)
Mar 23, 2022	31.90	31.91	30.99	30.99	210,473	-1.06(-3.30%)
Mar 22, 2022	32.05	32.51	31.95	32.04	445,209	+0.14(+0.44%)
Mar 21, 2022	31.88	32.35	31.66	31.91	264,772	+0.03(+0.09%)
Mar 18, 2022	32.11	32.11	31.27	31.88	628,336	-0.37(-1.15%)
Mar 17, 2022	32.58	32.58	31.98	32.25	254,503	-0.44(-1.33%)
Mar 16, 2022	32.25	32.87	32.19	32.69	488,524	+0.51(+1.59%)
Mar 15, 2022	32.48	32.98	31.75	32.17	524,147	+0.42(+1.31%)
Mar 14, 2022	32.70	32.90	31.50	31.76	343,706	-0.48(-1.50%)
Mar 11, 2022	31.84	32.53	31.84	32.24	381,840	+0.54(+1.70%)
Mar 10, 2022	31.31	31.79	31.30	31.70	240,586	+0.05(+0.15%)
Mar 09, 2022	31.78	32.05	31.41	31.66	429,055	+0.59(+1.91%)
Mar 08, 2022	31.27	31.82	30.73	31.06	635,423	+0.12(+0.39%)
Mar 07, 2022	31.96	32.02	30.89	30.94	415,094	-1.35(-4.17%)
Mar 04, 2022	32.20	32.43	31.77	32.29	577,297	-0.52(-1.58%)
Mar 03, 2022	32.95	33.18	32.48	32.81	491,470	-0.14(-0.42%)
Mar 02, 2022	32.10	33.28	31.87	32.95	357,773	+1.01(+3.17%)
Mar 01, 2022	32.73	33.14	31.57	31.93	857,590	-1.09(-3.29%)
Feb 28, 2022	32.95	33.08	32.62	33.02	551,969	-0.33(-1.00%)
Feb 25, 2022	32.00	33.41	32.56	33.35	472,707	+1.61(+5.06%)
Feb 24, 2022	31.87	31.92	30.71	31.75	1,055,744	-1.22(-3.72%)
Feb 23, 2022	33.36	33.56	32.91	32.97	424,653	-0.19(-0.59%)
Feb 22, 2022	33.21	33.43	32.89	33.17	419,713	-0.14(-0.42%)
Feb 18, 2022				33.31	0	+0.41(+1.24%)
Feb 17, 2022	33.64	33.66	32.86	32.90	286,992	-0.88(-2.61%)
Feb 16, 2022	33.46	33.95	33.18	33.78	601,622	+0.20(+0.61%)
Feb 15, 2022	32.95	33.67	32.83	33.58	1,332,434	+1.04(+3.19%)
Feb 14, 2022	33.07	33.29	32.30	32.54	1,731,640	-0.43(-1.30%)
Feb 11, 2022	32.81	33.49	32.67	32.96	370,219	+0.07(+0.23%)
Feb 10, 2022	33.15	33.45	32.67	32.89	1,048,793	-0.23(-0.70%)
Feb 09, 2022	33.18	33.59	33.08	33.12	576,735	-0.25(-0.75%)
Feb 08, 2022	32.73	33.48	32.73	33.37	1,045,788	+0.78(+2.39%)
Feb 07, 2022	32.53	32.80	32.26	32.59	292,811	+0.11(+0.34%)
Feb 04, 2022	32.49	32.68	32.07	32.48	361,502	+0.08(+0.26%)
Feb 03, 2022	32.39			32.40	408,587	+0.14(+0.43%)
Feb 02, 2022	32.15	32.31	31.70	32.26	444,149	+0.02(+0.06%)

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.