Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.51	33.65	32.59	32.69	1,552,079	-0.78(-2.34%)
Apr 28, 2022	32.66	33.66	32.27	33.47	1,045,339	+1.02(+3.15%)
Apr 27, 2022	32.03	32.68	31.71	32.45	1,471,096	+0.40(+1.24%)
Apr 26, 2022	32.16	32.71	31.91	32.06	1,062,482	-0.09(-0.29%)
Apr 25, 2022	32.21	32.33	31.15	32.15	1,798,562	-1.04(-3.14%)
Apr 22, 2022	33.86	34.19	33.16	33.19	602,789	-0.88(-2.57%)
Apr 21, 2022	35.22	35.36	33.99	34.06	733,828	-1.00(-2.84%)
Apr 20, 2022	34.98	35.19	34.71	35.06	419,929	+0.17(+0.48%)
Apr 19, 2022	34.86	35.24	34.70	34.89	472,104	-0.15(-0.42%)
Apr 18, 2022	34.75	35.21	34.66	35.04	518,122	+0.36(+1.04%)
Apr 14, 2022	34.49	34.87	34.41	34.68	793,358	+0.09(+0.27%)
Apr 13, 2022	34.46	34.63	34.08	34.59	799,864	+0.59(+1.73%)
Apr 12, 2022	34.07	34.52	33.93	34.00	584,230	+0.48(+1.43%)
Apr 11, 2022	34.10	34.10	33.48	33.52	1,147,081	-0.88(-2.57%)
Apr 08, 2022	33.70	34.49	33.70	34.40	712,274	+0.73(+2.16%)
Apr 07, 2022	33.38	33.75	32.89	33.68	458,081	+0.34(+1.02%)
Apr 06, 2022	33.46	33.73	33.14	33.34	712,827	+0.07(+0.22%)
Apr 05, 2022	33.77	34.17	33.19	33.26	641,794	-0.50(-1.47%)
Apr 04, 2022	34.05	34.05	33.42	33.76	854,345	+0.14(+0.41%)
Apr 01, 2022	33.28	33.82	33.27	33.62	699,576	+0.31(+0.94%)
Mar 31, 2022	33.35	33.91	33.28	33.31	934,612	-0.46(-1.36%)
Mar 30, 2022	33.61	33.93	33.51	33.77	903,881	+0.52(+1.55%)
Mar 29, 2022	32.88	33.27	32.45	33.25	1,194,121	-0.09(-0.28%)
Mar 28, 2022	33.50	33.54	33.23	33.35	639,878	-0.84(-2.45%)
Mar 25, 2022	33.36	34.21	33.35	34.18	590,038	+0.67(+2.01%)
Mar 24, 2022	33.54	33.74	33.32	33.51	861,493	+0.06(+0.16%)
Mar 23, 2022	33.30	33.63	33.17	33.46	903,649	+0.62(+1.88%)
Mar 22, 2022	33.05	33.05	32.53	32.84	1,035,935	-0.13(-0.39%)
Mar 21, 2022	32.37	33.06	32.37	32.97	777,462	+1.08(+3.40%)
Mar 18, 2022	31.84	31.97	31.59	31.88	850,719	-0.01(-0.04%)
Mar 17, 2022	31.44	31.98	31.36	31.90	971,109	+0.90(+2.91%)
Mar 16, 2022	31.16	31.30	30.61	31.00	2,211,178	-0.01(-0.03%)
Mar 15, 2022	30.75	31.25	30.35	31.00	1,833,957	-0.72(-2.27%)
Mar 14, 2022	32.11	32.22	31.43	31.72	1,026,493	-0.86(-2.63%)
Mar 11, 2022	32.57	32.95	32.55	32.58	857,336	-0.30(-0.92%)
Mar 10, 2022	32.38	32.95		32.88	1,112,156	+0.68(+2.12%)
Mar 09, 2022	32.11	32.89	31.73	32.20	1,795,017	-0.76(-2.32%)
Mar 08, 2022	33.22	33.90	32.34	32.97	2,668,368	+0.39(+1.19%)
Mar 07, 2022	32.58	33.05	32.02	32.58	1,629,401	+0.46(+1.43%)
Mar 04, 2022	31.71	32.13	31.46	32.12	2,818,112	+0.39(+1.22%)
Mar 03, 2022	31.73	32.13	31.57	31.73	1,650,713	-0.40(-1.23%)
Mar 02, 2022	31.94	32.27	31.74	32.13	1,441,604	+1.03(+3.32%)
Mar 01, 2022	31.11	31.62	30.73	31.10	3,205,734	+0.14(+0.45%)
Feb 28, 2022	30.48	30.98	30.14	30.96	1,383,238	+0.29(+0.93%)
Feb 25, 2022	29.95	30.72	30.21	30.67	1,102,131	+0.89(+3.00%)
Feb 24, 2022	30.84	30.84	29.21	29.78	3,230,951	-0.46(-1.52%)
Feb 23, 2022	30.21	30.49	30.09	30.24	738,218	+0.21(+0.71%)
Feb 22, 2022	31.12	31.12	29.70	30.03	831,683	-0.40(-1.30%)
Feb 18, 2022				30.42	0	-0.24(-0.78%)
Feb 17, 2022	30.79	30.94	30.47	30.66	972,414	-0.08(-0.27%)
Feb 16, 2022	30.66	31.16	30.60	30.75	1,020,438	+0.28(+0.91%)
Feb 15, 2022	30.24	30.51	29.97	30.47	1,271,331	-0.35(-1.14%)
Feb 14, 2022	31.33	31.33	30.50	30.82	1,389,569	-0.57(-1.82%)
Feb 11, 2022	30.90	31.45	30.80	31.39	1,654,936	+0.68(+2.22%)
Feb 10, 2022	30.67	31.20	30.56	30.71	679,132	-0.15(-0.48%)
Feb 09, 2022	30.64	31.05	30.55	30.86	555,756	+0.32(+1.06%)
Feb 08, 2022	30.97	31.08	30.36	30.53	1,052,652	-0.57(-1.84%)
Feb 07, 2022	30.68	31.35	30.56	31.11	953,915	+0.31(+1.02%)
Feb 04, 2022	30.66	31.13	30.53	30.79	1,231,781	+0.50(+1.64%)
Feb 03, 2022	30.43	30.54	30.10	30.30	1,518,391	-0.26(-0.84%)
Feb 02, 2022	30.45	30.59	30.05	30.55	1,130,946	+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.