Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.32	32.50	31.77	31.82	1,194,586	-0.41(-1.27%)
Apr 28, 2022	31.91	32.30	31.68	32.23	1,459,903	+0.44(+1.38%)
Apr 27, 2022	31.75	32.01	31.57	31.79	3,388,511	+0.21(+0.65%)
Apr 26, 2022	32.23	32.25	31.57	31.58	2,323,344	-0.95(-2.93%)
Apr 25, 2022	32.33	32.59	32.08	32.53	1,352,648	-0.20(-0.60%)
Apr 22, 2022	33.25	33.25	32.69	32.73	982,515	-0.53(-1.60%)
Apr 21, 2022	33.97	33.99	33.19	33.26	1,788,526	-0.50(-1.49%)
Apr 20, 2022	33.78	33.84	33.64	33.77	935,237	+0.18(+0.53%)
Apr 19, 2022	33.26	33.59	33.21	33.59	907,032	+0.07(+0.20%)
Apr 18, 2022	33.54	33.77	33.46	33.52	1,061,405	-0.21(-0.64%)
Apr 14, 2022	33.93	33.98	33.70	33.74	1,166,615	-0.16(-0.47%)
Apr 13, 2022	33.53	33.91	33.53	33.90	1,390,292	+0.34(+1.00%)
Apr 12, 2022	33.83	33.92	33.49	33.56	1,235,135	-0.13(-0.39%)
Apr 11, 2022	33.92	33.97	33.67	33.69	916,715	-0.46(-1.34%)
Apr 08, 2022	34.06	34.30	33.98	34.15	1,240,202	-0.02(-0.05%)
Apr 07, 2022	34.10	34.26	33.87	34.17	1,243,039	+0.09(+0.27%)
Apr 06, 2022	34.08	34.26	33.91	34.07	1,245,550	-0.45(-1.30%)
Apr 05, 2022	34.78	34.89	34.41	34.52	1,692,840	-0.33(-0.94%)
Apr 04, 2022	34.64	34.87	34.62	34.85	2,111,788	+0.15(+0.43%)
Apr 01, 2022	34.62	34.70	34.44	34.70	1,812,908	+0.30(+0.87%)
Mar 31, 2022	34.71	34.84	34.36	34.40	1,220,620	-0.47(-1.34%)
Mar 30, 2022	34.85	35.00	34.75	34.87	1,150,789	-0.09(-0.27%)
Mar 29, 2022	34.97	35.06	34.67	34.96	1,100,228	+0.65(+1.90%)
Mar 28, 2022	34.16	34.32	34.02	34.31	1,016,508	-0.05(-0.14%)
Mar 25, 2022	34.32	34.37	34.10	34.35	964,007	+0.04(+0.11%)
Mar 24, 2022	34.15	34.32	34.06	34.32	1,144,428	+0.25(+0.74%)
Mar 23, 2022	34.09	34.24	34.01	34.06	1,049,267	-0.44(-1.27%)
Mar 22, 2022	34.42	34.55	34.37	34.50	877,966	+0.25(+0.74%)
Mar 21, 2022	34.31	34.39	34.06	34.25	709,436	-0.17(-0.49%)
Mar 18, 2022	33.74	34.44	33.72	34.42	626,514	+0.48(+1.40%)
Mar 17, 2022	33.49	34.04	33.49	33.94	1,127,602	+0.32(+0.94%)
Mar 16, 2022	33.09	33.63	32.85	33.63	1,718,613	+1.18(+3.62%)
Mar 15, 2022	32.30	32.48	32.14	32.45	1,419,995	+0.24(+0.75%)
Mar 14, 2022	32.45	32.66	32.16	32.21	1,526,782	+0.17(+0.52%)
Mar 11, 2022	32.64	32.67	32.02	32.04	1,279,287	-0.31(-0.95%)
Mar 10, 2022	32.27	32.55	32.19	32.35	1,516,298	-0.43(-1.31%)
Mar 09, 2022	32.36	32.94	32.17	32.78	1,718,007	+1.18(+3.75%)
Mar 08, 2022	31.65	32.20	31.24	31.59	2,667,629	+0.13(+0.42%)
Mar 07, 2022	32.15	32.25	31.29	31.46	1,615,200	-0.93(-2.88%)
Mar 04, 2022	32.35	32.41	32.06	32.39	1,864,155	-0.77(-2.33%)
Mar 03, 2022	33.61	33.63	33.03	33.17	1,130,950	-0.49(-1.47%)
Mar 02, 2022	33.49	33.73	33.35	33.66	1,333,275	+0.51(+1.55%)
Mar 01, 2022	33.67	33.77	32.97	33.15	1,102,072	-0.66(-1.96%)
Feb 28, 2022	33.62	34.12	33.56	33.81	1,606,529	-0.36(-1.06%)
Feb 25, 2022	33.63	34.19	33.70	34.18	1,184,726	+0.73(+2.18%)
Feb 24, 2022	32.55	33.51	32.45	33.45	3,025,062	-0.25(-0.75%)
Feb 23, 2022	34.29	34.29	33.60	33.70	1,089,581	-0.28(-0.82%)
Feb 22, 2022	34.07	34.26	33.73	33.98	1,012,271	-0.41(-1.19%)
Feb 18, 2022				34.39	0	-0.16(-0.46%)
Feb 17, 2022	34.85	34.90	34.52	34.55	818,495	-0.52(-1.49%)
Feb 16, 2022	34.82	35.16	34.77	35.07	1,362,745	+0.15(+0.43%)
Feb 15, 2022	34.71	34.93	34.65	34.92	1,120,716	+0.60(+1.74%)
Feb 14, 2022	34.38	34.43	34.07	34.32	1,405,559	-0.17(-0.49%)
Feb 11, 2022	35.06	35.16	34.39	34.49	1,604,330	-0.60(-1.70%)
Feb 10, 2022	35.02	35.58	35.01	35.09	1,582,688	-0.57(-1.60%)
Feb 09, 2022	35.55	35.66	35.48	35.66	861,553	+0.61(+1.73%)
Feb 08, 2022	34.85	35.09	34.76	35.05	1,286,457	+0.10(+0.29%)
Feb 07, 2022	34.89	35.10	34.86	34.95	833,673	+0.11(+0.32%)
Feb 04, 2022	34.76	34.99	34.60	34.84	731,525	+0.03(+0.08%)
Feb 03, 2022	35.04		34.75	34.81	1,607,371	-0.63(-1.79%)
Feb 02, 2022	35.43	35.51	35.29	35.44	1,222,005	+0.24(+0.69%)

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.