Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.16	30.43	29.08	29.17	34,434	-0.60(-2.01%)
Apr 28, 2022	29.79	30.01	28.88	29.77	311,089	+0.07(+0.23%)
Apr 27, 2022	29.90	30.16	29.66	29.70	42,633	-0.17(-0.56%)
Apr 26, 2022	31.14	31.14	29.77	29.87	141,324	-1.35(-4.33%)
Apr 25, 2022	30.71	31.24	30.40	31.22	94,429	+0.48(+1.56%)
Apr 22, 2022	31.09	31.39	30.72	30.74	15,533	-0.48(-1.54%)
Apr 21, 2022	32.35	32.42	31.17	31.22	33,110	-0.88(-2.75%)
Apr 20, 2022	32.16	32.44	31.74	32.10	47,090	-0.07(-0.21%)
Apr 19, 2022	31.95	32.47	31.83	32.17	25,792	+0.07(+0.21%)
Apr 18, 2022	33.26	33.26	31.98	32.10	28,657	-0.99(-2.99%)
Apr 14, 2022	33.85	33.85	33.09	33.09	21,425	-0.74(-2.17%)
Apr 13, 2022	32.95	33.85	32.95	33.83	30,723	+0.91(+2.77%)
Apr 12, 2022	33.37	33.58	32.66	32.92	33,116	-0.19(-0.56%)
Apr 11, 2022	33.64	33.71	33.10	33.10	43,400	-0.96(-2.82%)
Apr 08, 2022	34.17	34.46	33.83	34.06	69,122	-0.10(-0.29%)
Apr 07, 2022	34.04	34.33	33.79	34.16	55,926	+0.19(+0.55%)
Apr 06, 2022	33.68	34.16	33.43	33.97	64,636	-0.25(-0.72%)
Apr 05, 2022	35.07	35.38	34.13	34.22	41,600	-0.99(-2.81%)
Apr 04, 2022	34.69	35.24	34.66	35.21	36,055	+0.73(+2.10%)
Apr 01, 2022	33.88	34.52	33.88	34.48	21,445	+0.71(+2.09%)
Mar 31, 2022	34.17	34.32	33.78	33.78	17,947	-0.41(-1.20%)
Mar 30, 2022	34.78	35.13	34.14	34.19	38,468	-0.49(-1.41%)
Mar 29, 2022	34.25	34.81	34.10	34.68	74,768	+1.12(+3.33%)
Mar 28, 2022	33.24	33.72	33.02	33.56	32,919	+0.01(+0.03%)
Mar 25, 2022	34.19	34.19	33.42	33.55	61,747	-0.61(-1.80%)
Mar 24, 2022	33.59	34.18	33.34	34.17	17,721	+0.55(+1.62%)
Mar 23, 2022	34.21	34.40	33.61	33.62	38,348	-0.81(-2.35%)
Mar 22, 2022	33.74	34.53	33.74	34.43	32,044	+0.68(+2.02%)
Mar 21, 2022	34.52	34.52	33.61	33.75	31,125	-0.78(-2.27%)
Mar 18, 2022	33.45	34.69	33.45	34.53	23,680	+0.81(+2.41%)
Mar 17, 2022	32.51	33.77	32.51	33.72	43,834	+0.89(+2.72%)
Mar 16, 2022	31.63	32.83	31.63	32.83	40,979	+1.64(+5.25%)
Mar 15, 2022	30.88	31.25	30.67	31.19	56,612	+0.44(+1.43%)
Mar 14, 2022	31.38	31.84	30.61	30.75	72,490	-0.62(-1.97%)
Mar 11, 2022	32.39	32.67	31.33	31.37	109,618	-0.84(-2.62%)
Mar 10, 2022	31.91	32.29	31.65	32.21	39,296	-0.29(-0.91%)
Mar 09, 2022	31.77	32.57	31.65	32.50	120,699	+1.40(+4.51%)
Mar 08, 2022	30.97	31.90	30.43	31.10	66,241	+0.09(+0.28%)
Mar 07, 2022	31.45	31.74	30.89	31.01	49,362	-0.59(-1.86%)
Mar 04, 2022	32.05	32.41	31.37	31.60	46,227	-0.92(-2.83%)
Mar 03, 2022	33.65	33.75	32.33	32.52	79,209	-1.09(-3.25%)
Mar 02, 2022	33.53	33.83	33.06	33.61	110,091	+0.04(+0.12%)
Mar 01, 2022	33.87	34.34	33.35	33.57	47,185	-0.53(-1.55%)
Feb 28, 2022	33.45	34.48	33.45	34.10	48,921	+0.06(+0.17%)
Feb 25, 2022	33.52	34.04	33.25	34.04	45,566	+0.77(+2.33%)
Feb 24, 2022	31.32	33.32	31.13	33.27	111,478	+1.12(+3.48%)
Feb 23, 2022	33.04	33.19	32.09	32.15	46,432	-0.65(-1.97%)
Feb 22, 2022	32.77	33.30	32.60	32.80	88,396	-0.49(-1.47%)
Feb 18, 2022				33.29	0	-0.38(-1.14%)
Feb 17, 2022	34.56	34.58	33.59	33.67	44,358	-1.24(-3.54%)
Feb 16, 2022	34.84	35.16	34.51	34.91	50,876	-0.29(-0.84%)
Feb 15, 2022	34.10	35.30	34.10	35.20	87,482	+1.46(+4.33%)
Feb 14, 2022	34.01	34.27	33.60	33.74	38,581	-0.59(-1.71%)
Feb 11, 2022	34.82	35.57	34.11	34.33	46,128	-0.55(-1.57%)
Feb 10, 2022	35.28	36.16	34.55	34.88	75,937	-0.96(-2.68%)
Feb 09, 2022	34.98	35.87	34.98	35.84	52,081	+1.10(+3.16%)
Feb 08, 2022	34.95	35.03	34.27	34.74	50,246	-0.50(-1.42%)
Feb 07, 2022	34.87	35.61	34.84	35.24	45,121	+0.47(+1.35%)
Feb 04, 2022	34.34	35.01	34.11	34.77	56,782	+0.07(+0.20%)
Feb 03, 2022	34.73		34.61	34.70	173,118	-0.73(-2.05%)
Feb 02, 2022	36.29	36.29	35.05	35.43	116,145	-0.79(-2.19%)

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.