Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.00	33.12	32.37	32.50	88,361	-0.56(-1.69%)
Apr 28, 2022	33.15	33.15	32.21	33.06	84,702	+0.31(+0.95%)
Apr 27, 2022	33.82	34.02	32.65	32.75	147,490	-1.01(-2.99%)
Apr 26, 2022	34.39	34.39	33.63	33.76	69,774	-0.62(-1.80%)
Apr 25, 2022	34.07	34.52	33.67	34.38	84,479	+0.01(+0.03%)
Apr 22, 2022	34.52	34.72	34.18	34.37	77,471	-0.32(-0.92%)
Apr 21, 2022	34.95	35.02	34.48	34.69	90,067	-0.27(-0.77%)
Apr 20, 2022	35.04	35.39	34.74	34.96	76,712	+0.04(+0.11%)
Apr 19, 2022	33.95	35.18	33.90	34.92	133,020	+1.07(+3.16%)
Apr 18, 2022	34.34	34.35	33.75	33.85	55,533	-0.56(-1.63%)
Apr 14, 2022				34.41	0	+0.24(+0.70%)
Apr 13, 2022	33.86	34.46	33.86	34.17	90,287	+0.36(+1.06%)
Apr 12, 2022	34.00	34.20	33.29	33.81	193,487	-0.08(-0.24%)
Apr 11, 2022	34.35	34.64	33.74	33.89	116,619	-0.46(-1.34%)
Apr 08, 2022	34.59	34.61	33.99	34.35	162,347	-0.14(-0.41%)
Apr 07, 2022	35.11	35.28	34.26	34.49	78,077	-0.61(-1.74%)
Apr 06, 2022	35.00	35.31	34.50	35.10	138,438	+0.02(+0.06%)
Apr 05, 2022	35.28	35.30	34.64	35.08	142,491	-0.25(-0.71%)
Apr 04, 2022	35.88	36.07	35.33	35.33	72,998	-0.39(-1.09%)
Apr 01, 2022	36.53	36.74	35.70	35.72	78,262	-0.78(-2.14%)
Mar 31, 2022	36.90	37.28	36.25	36.50	91,531	-0.60(-1.62%)
Mar 30, 2022	37.87	37.90	36.99	37.10	67,391	-0.84(-2.21%)
Mar 29, 2022	37.25	38.09	36.94	37.94	121,378	+0.96(+2.60%)
Mar 28, 2022	37.32	37.67	36.76	36.98	76,171	-0.43(-1.15%)
Mar 25, 2022	38.93	38.95	36.59	37.41	243,454	-1.58(-4.05%)
Mar 24, 2022	41.31	41.31	38.50	38.99	414,034	-2.27(-5.50%)
Mar 23, 2022	41.25	41.56	40.96	41.26	55,523	-0.13(-0.31%)
Mar 22, 2022	40.91	41.81	40.83	41.39	110,531	+0.62(+1.52%)
Mar 21, 2022	40.88	41.26	40.38	40.77	54,921	-0.12(-0.29%)
Mar 18, 2022	40.08	41.02	40.08	40.89	90,574	+0.62(+1.54%)
Mar 17, 2022	39.67	40.32	38.95	40.27	207,549	+0.49(+1.23%)
Mar 16, 2022	39.90	39.93	39.28	39.78	211,431	+0.17(+0.43%)
Mar 15, 2022	40.86	40.86	39.25	39.61	189,441	-0.79(-1.96%)
Mar 14, 2022	42.71	43.05	40.29	40.40	166,067	-0.56(-1.37%)
Mar 11, 2022	41.53	41.74	40.65	40.96	50,280	-0.35(-0.85%)
Mar 10, 2022	40.49	41.31	40.32	41.31	73,694	+0.73(+1.80%)
Mar 09, 2022	41.00	41.04	40.36	40.58	87,320	+0.39(+0.97%)
Mar 08, 2022	39.29	40.61	39.27	40.19	181,549	+0.39(+0.98%)
Mar 07, 2022	40.81	41.55	39.50	39.80	105,171	-1.03(-2.52%)
Mar 04, 2022	40.83	41.57	40.60	40.83	122,890	-0.46(-1.11%)
Mar 03, 2022	42.04	42.04	40.94	41.29	77,329	-1.03(-2.43%)
Mar 02, 2022	41.45	42.37	41.22	42.32	66,942	+0.99(+2.40%)
Mar 01, 2022	42.03	42.35	41.19	41.33	66,693	-0.65(-1.55%)
Feb 28, 2022	41.92	42.39	41.73	41.98	102,994	+0.06(+0.14%)
Feb 25, 2022	41.65	42.10	41.48	41.92	44,618	+0.47(+1.13%)
Feb 24, 2022	40.25	41.48	39.76	41.45	100,287	+0.45(+1.10%)
Feb 23, 2022	42.15	42.42	40.82	41.00	64,835	-1.23(-2.91%)
Feb 22, 2022	42.55	42.65	41.76	42.23	78,608	-0.68(-1.58%)
Feb 18, 2022				42.91	0	-0.42(-0.97%)
Feb 17, 2022	42.84	43.97	42.84	43.33	57,717	+0.19(+0.44%)
Feb 16, 2022	43.96	43.99	42.89	43.14	96,337	-0.97(-2.20%)
Feb 15, 2022	43.68	44.17	43.66	44.11	38,693	+0.70(+1.61%)
Feb 14, 2022	44.64	45.01	42.93	43.41	89,485	-1.16(-2.60%)
Feb 11, 2022	45.82	46.40	44.37	44.57	44,873	-1.31(-2.86%)
Feb 10, 2022	45.63	46.24	45.63	45.88	47,583	-0.61(-1.31%)
Feb 09, 2022	45.50	46.65	45.50	46.49	150,847	+1.28(+2.83%)
Feb 08, 2022	45.25	46.05	44.21	45.21	57,657	+0.05(+0.11%)
Feb 07, 2022	45.98	46.97	45.00	45.16	49,546	-0.86(-1.87%)
Feb 04, 2022	46.71	46.75	45.90	46.02	60,506	-0.39(-0.84%)
Feb 03, 2022	47.82		46.34	46.41	87,930	-1.78(-3.69%)
Feb 02, 2022	48.23	49.58	47.78	48.19	191,471	+0.72(+1.52%)

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.