Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.80	32.93	31.89	31.99	1,585,936	-0.77(-2.34%)
Apr 28, 2022	31.97	32.94	31.58	32.76	1,068,142	+1.00(+3.15%)
Apr 27, 2022	31.34	31.98	31.03	31.76	1,503,186	+0.39(+1.24%)
Apr 26, 2022	31.47	32.01	31.23	31.37	1,085,659	-0.09(-0.29%)
Apr 25, 2022	31.52	31.64	30.49	31.46	1,837,796	-1.02(-3.14%)
Apr 22, 2022	33.14	33.46	32.45	32.48	615,939	-0.86(-2.57%)
Apr 21, 2022	34.47	34.61	33.26	33.34	749,836	-0.97(-2.84%)
Apr 20, 2022	34.23	34.44	33.97	34.31	429,090	+0.16(+0.48%)
Apr 19, 2022	34.11	34.49	33.96	34.15	482,403	-0.14(-0.42%)
Apr 18, 2022	34.01	34.45	33.92	34.29	529,424	+0.35(+1.04%)
Apr 14, 2022	33.75	34.12	33.68	33.94	810,665	+0.09(+0.27%)
Apr 13, 2022	33.72	33.89	33.35	33.85	817,312	+0.58(+1.73%)
Apr 12, 2022	33.35	33.79	33.20	33.27	596,975	+0.47(+1.43%)
Apr 11, 2022	33.37	33.37	32.77	32.80	1,172,103	-0.87(-2.57%)
Apr 08, 2022	32.98	33.75	32.98	33.67	727,811	+0.71(+2.16%)
Apr 07, 2022	32.67	33.03	32.19	32.96	468,074	+0.33(+1.02%)
Apr 06, 2022	32.74	33.01	32.44	32.62	728,377	+0.07(+0.22%)
Apr 05, 2022	33.05	33.44	32.48	32.55	655,795	-0.49(-1.47%)
Apr 04, 2022	33.33	33.33	32.71	33.04	872,982	+0.14(+0.41%)
Apr 01, 2022	32.57	33.10	32.56	32.90	714,837	+0.31(+0.94%)
Mar 31, 2022	32.63	33.18	32.57	32.60	955,000	-0.45(-1.36%)
Mar 30, 2022	32.89	33.20	32.80	33.05	923,599	+0.50(+1.55%)
Mar 29, 2022	32.17	32.56	31.76	32.54	1,220,170	-0.09(-0.28%)
Mar 28, 2022	32.79	32.82	32.52	32.63	653,836	-0.82(-2.45%)
Mar 25, 2022	32.65	33.48	32.64	33.45	602,909	+0.66(+2.01%)
Mar 24, 2022	32.82	33.02	32.61	32.80	880,286	+0.05(+0.17%)
Mar 23, 2022	32.59	32.91	32.46	32.74	923,361	+0.60(+1.88%)
Mar 22, 2022	32.34	32.34	31.83	32.14	1,058,533	-0.13(-0.39%)
Mar 21, 2022	31.68	32.35	31.68	32.26	794,422	+1.06(+3.40%)
Mar 18, 2022	31.16	31.29	30.92	31.20	869,277	-0.01(-0.04%)
Mar 17, 2022	30.77	31.30	30.69	31.22	992,293	+0.88(+2.91%)
Mar 16, 2022	30.50	30.63	29.96	30.33	2,259,413	-0.01(-0.03%)
Mar 15, 2022	30.09	30.59	29.70	30.34	1,873,964	-0.70(-2.27%)
Mar 14, 2022	31.43	31.53	30.76	31.05	1,048,885	-0.84(-2.63%)
Mar 11, 2022	31.88	32.25	31.85	31.88	876,038	-0.30(-0.92%)
Mar 10, 2022	31.69	32.25		32.18	1,136,417	+0.67(+2.12%)
Mar 09, 2022	31.43	32.19	31.06	31.52	1,834,174	-0.75(-2.32%)
Mar 08, 2022	32.51	33.17	31.65	32.26	2,726,576	+0.38(+1.19%)
Mar 07, 2022	31.88	32.34	31.33	31.88	1,664,945	+0.45(+1.43%)
Mar 04, 2022	31.04	31.44	30.78	31.43	2,879,587	+0.38(+1.22%)
Mar 03, 2022	31.06	31.45	30.89	31.06	1,686,722	-0.39(-1.23%)
Mar 02, 2022	31.25	31.58	31.06	31.44	1,473,052	+1.01(+3.32%)
Mar 01, 2022	30.44	30.95	30.07	30.43	3,275,665	+0.14(+0.45%)
Feb 28, 2022	29.83	30.32	29.50	30.30	1,413,413	+0.28(+0.93%)
Feb 25, 2022	29.31	30.07	29.57	30.02	1,126,173	+0.87(+3.00%)
Feb 24, 2022	30.18	30.18	28.59	29.14	3,301,432	-0.45(-1.52%)
Feb 23, 2022	29.57	29.84	29.45	29.59	754,322	+0.21(+0.71%)
Feb 22, 2022	30.45	30.45	29.06	29.39	849,826	-0.39(-1.30%)
Feb 18, 2022				29.77	0	-0.23(-0.78%)
Feb 17, 2022	30.14	30.28	29.82	30.01	993,626	-0.08(-0.27%)
Feb 16, 2022	30.01	30.50	29.95	30.09	1,042,698	+0.27(+0.91%)
Feb 15, 2022	29.59	29.86	29.33	29.82	1,299,064	-0.34(-1.14%)
Feb 14, 2022	30.66	30.66	29.85	30.16	1,419,881	-0.56(-1.82%)
Feb 11, 2022	30.24	30.78	30.14	30.72	1,691,037	+0.67(+2.22%)
Feb 10, 2022	30.02	30.53	29.91	30.05	693,947	-0.14(-0.48%)
Feb 09, 2022	29.98	30.39	29.90	30.20	567,879	+0.32(+1.06%)
Feb 08, 2022	30.31	30.41	29.71	29.88	1,075,615	-0.56(-1.84%)
Feb 07, 2022	30.03	30.68	29.91	30.44	974,724	+0.31(+1.02%)
Feb 04, 2022	30.01	30.47	29.88	30.14	1,258,651	+0.49(+1.64%)
Feb 03, 2022	29.78	29.89	29.46	29.65	1,551,514	-0.25(-0.84%)
Feb 02, 2022	29.80	29.94	29.41	29.90	1,155,617	+0.12(+0.39%)

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.