Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.79	32.92	31.89	31.98	1,586,349	-0.77(-2.34%)
Apr 28, 2022	31.96	32.93	31.57	32.75	1,068,421	+1.00(+3.15%)
Apr 27, 2022	31.34	31.98	31.02	31.75	1,503,578	+0.39(+1.24%)
Apr 26, 2022	31.46	32.00	31.22	31.36	1,085,942	-0.09(-0.29%)
Apr 25, 2022	31.52	31.63	30.48	31.45	1,838,275	-1.02(-3.14%)
Apr 22, 2022	33.13	33.45	32.44	32.47	616,099	-0.86(-2.57%)
Apr 21, 2022	34.46	34.60	33.26	33.33	750,031	-0.97(-2.84%)
Apr 20, 2022	34.22	34.43	33.96	34.30	429,201	+0.16(+0.48%)
Apr 19, 2022	34.10	34.48	33.95	34.14	482,529	-0.14(-0.42%)
Apr 18, 2022	34.00	34.45	33.91	34.28	529,562	+0.35(+1.04%)
Apr 14, 2022	33.74	34.11	33.67	33.93	810,876	+0.09(+0.27%)
Apr 13, 2022	33.72	33.88	33.35	33.84	817,525	+0.58(+1.73%)
Apr 12, 2022	33.34	33.78	33.19	33.26	597,131	+0.47(+1.43%)
Apr 11, 2022	33.36	33.36	32.76	32.80	1,172,409	-0.87(-2.57%)
Apr 08, 2022	32.97	33.74	32.97	33.66	728,001	+0.71(+2.16%)
Apr 07, 2022	32.66	33.02	32.18	32.95	468,196	+0.33(+1.02%)
Apr 06, 2022	32.73	33.00	32.43	32.62	728,567	+0.07(+0.22%)
Apr 05, 2022	33.04	33.44	32.47	32.54	655,966	-0.49(-1.47%)
Apr 04, 2022	33.32	33.32	32.70	33.03	873,210	+0.14(+0.41%)
Apr 01, 2022	32.56	33.09	32.55	32.90	715,024	+0.31(+0.94%)
Mar 31, 2022	32.62	33.17	32.56	32.59	955,249	-0.45(-1.36%)
Mar 30, 2022	32.89	33.19	32.79	33.04	923,840	+0.50(+1.55%)
Mar 29, 2022	32.17	32.55	31.75	32.53	1,220,488	-0.09(-0.28%)
Mar 28, 2022	32.78	32.81	32.51	32.62	654,007	-0.82(-2.45%)
Mar 25, 2022	32.64	33.47	32.63	33.45	603,066	+0.66(+2.01%)
Mar 24, 2022	32.81	33.01	32.60	32.79	880,516	+0.05(+0.17%)
Mar 23, 2022	32.58	32.90	32.45	32.73	923,602	+0.60(+1.88%)
Mar 22, 2022	32.34	32.34	31.82	32.13	1,058,809	-0.13(-0.39%)
Mar 21, 2022	31.67	32.35	31.67	32.26	794,629	+1.06(+3.40%)
Mar 18, 2022	31.16	31.28	30.91	31.20	869,504	-0.01(-0.04%)
Mar 17, 2022	30.76	31.29	30.68	31.21	992,552	+0.88(+2.91%)
Mar 16, 2022	30.49	30.62	29.95	30.33	2,260,002	-0.01(-0.03%)
Mar 15, 2022	30.08	30.58	29.70	30.34	1,874,452	-0.70(-2.27%)
Mar 14, 2022	31.42	31.52	30.75	31.04	1,049,158	-0.84(-2.63%)
Mar 11, 2022	31.87	32.24	31.84	31.88	876,266	-0.30(-0.92%)
Mar 10, 2022	31.68	32.24		32.17	1,136,713	+0.67(+2.12%)
Mar 09, 2022	31.42	32.18	31.05	31.51	1,834,652	-0.75(-2.32%)
Mar 08, 2022	32.50	33.17	31.64	32.26	2,727,287	+0.38(+1.19%)
Mar 07, 2022	31.88	32.34	31.33	31.88	1,665,379	+0.45(+1.43%)
Mar 04, 2022	31.03	31.43	30.78	31.43	2,880,338	+0.38(+1.22%)
Mar 03, 2022	31.05	31.44	30.89	31.05	1,687,162	-0.39(-1.23%)
Mar 02, 2022	31.25	31.57	31.06	31.43	1,473,436	+1.01(+3.32%)
Mar 01, 2022	30.43	30.94	30.06	30.43	3,276,519	+0.14(+0.45%)
Feb 28, 2022	29.82	30.31	29.49	30.29	1,413,781	+0.28(+0.93%)
Feb 25, 2022	29.30	30.06	29.56	30.01	1,126,467	+0.87(+3.00%)
Feb 24, 2022	30.17	30.17	28.58	29.14	3,302,293	-0.45(-1.52%)
Feb 23, 2022	29.56	29.84	29.44	29.59	754,518	+0.21(+0.71%)
Feb 22, 2022	30.44	30.44	29.05	29.38	850,047	-0.39(-1.30%)
Feb 18, 2022				29.77	0	-0.23(-0.78%)
Feb 17, 2022	30.13	30.27	29.81	30.00	993,885	-0.08(-0.27%)
Feb 16, 2022	30.00	30.49	29.94	30.08	1,042,969	+0.27(+0.91%)
Feb 15, 2022	29.59	29.85	29.33	29.81	1,299,402	-0.34(-1.14%)
Feb 14, 2022	30.65	30.65	29.84	30.15	1,420,252	-0.56(-1.82%)
Feb 11, 2022	30.24	30.77	30.14	30.71	1,691,478	+0.67(+2.22%)
Feb 10, 2022	30.01	30.52	29.90	30.05	694,128	-0.14(-0.48%)
Feb 09, 2022	29.97	30.38	29.89	30.19	568,028	+0.32(+1.06%)
Feb 08, 2022	30.30	30.41	29.70	29.88	1,075,895	-0.56(-1.84%)
Feb 07, 2022	30.02	30.67	29.90	30.43	974,978	+0.31(+1.02%)
Feb 04, 2022	30.00	30.46	29.88	30.13	1,258,979	+0.49(+1.64%)
Feb 03, 2022	29.78	29.88	29.45	29.64	1,551,918	-0.25(-0.84%)
Feb 02, 2022	29.79	29.93	29.40	29.89	1,155,918	+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.