Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.49	30.68	29.98	30.01	6,515,925	-0.38(-1.24%)
Apr 28, 2022	30.13	30.45	29.87	30.38	10,614,541	+0.45(+1.51%)
Apr 27, 2022	29.89	30.11	29.73	29.93	11,185,918	+0.12(+0.41%)
Apr 26, 2022	30.38	30.41	29.80	29.81	10,171,121	-0.82(-2.68%)
Apr 25, 2022	30.45	30.67	30.21	30.63	9,555,611	-0.18(-0.58%)
Apr 22, 2022	31.30	31.30	30.77	30.81	7,687,124	-0.57(-1.83%)
Apr 21, 2022	32.02	32.08	31.32	31.38	12,629,032	-0.38(-1.19%)
Apr 20, 2022	31.80	31.85	31.65	31.76	3,049,859	+0.22(+0.69%)
Apr 19, 2022	31.22	31.54	31.21	31.54	4,129,482	+0.16(+0.51%)
Apr 18, 2022	31.41	31.59	31.31	31.38	3,009,543	-0.17(-0.54%)
Apr 14, 2022	31.74	31.79	31.52	31.55	3,986,391	-0.15(-0.48%)
Apr 13, 2022	31.38	31.72	31.36	31.70	16,012,086	+0.40(+1.26%)
Apr 12, 2022	31.63	31.70	31.26	31.31	12,992,378	-0.24(-0.75%)
Apr 11, 2022	31.74	31.81	31.52	31.54	2,153,656	-0.35(-1.09%)
Apr 08, 2022	31.80	32.02	31.74	31.89	4,105,941	-0.03(-0.09%)
Apr 07, 2022	31.88	32.00	31.63	31.92	4,083,910	+0.05(+0.15%)
Apr 06, 2022	31.93	32.04	31.70	31.87	4,529,482	-0.40(-1.25%)
Apr 05, 2022	32.57	32.67	32.20	32.28	2,951,764	-0.44(-1.35%)
Apr 04, 2022	32.53	32.73	32.50	32.72	3,285,392	+0.17(+0.52%)
Apr 01, 2022	32.46	32.55	32.32	32.55	3,430,597	+0.26(+0.82%)
Mar 31, 2022	32.60	32.72	32.27	32.29	3,471,134	-0.51(-1.55%)
Mar 30, 2022	32.84	32.93	32.67	32.79	3,187,551	-0.16(-0.49%)
Mar 29, 2022	32.93	32.99	32.68	32.95	3,437,837	+0.65(+2.01%)
Mar 28, 2022	32.18	32.31	32.05	32.30	2,374,500	-0.10(-0.32%)
Mar 25, 2022	32.34	32.42	32.18	32.41	3,228,278	+0.03(+0.09%)
Mar 24, 2022	32.21	32.38	32.14	32.38	3,200,671	+0.25(+0.79%)
Mar 23, 2022	32.21	32.34	32.12	32.12	3,472,068	-0.41(-1.27%)
Mar 22, 2022	32.41	32.58	32.39	32.54	3,249,532	+0.31(+0.96%)
Mar 21, 2022	32.29	32.37	32.06	32.23	4,949,009	-0.15(-0.47%)
Mar 18, 2022	31.82	32.42	31.80	32.38	4,869,076	+0.28(+0.88%)
Mar 17, 2022	31.70	32.14	31.67	32.10	9,187,898	+0.30(+0.95%)
Mar 16, 2022	31.33	31.80	31.07	31.80	6,236,075	+1.05(+3.40%)
Mar 15, 2022	30.55	30.80	30.44	30.75	8,125,250	+0.30(+0.99%)
Mar 14, 2022	30.70	30.84	30.39	30.45	5,279,213	+0.18(+0.59%)
Mar 11, 2022	30.86	30.88	30.26	30.27	7,137,568	-0.32(-1.05%)
Mar 10, 2022	30.51		30.40	30.59	5,275,599	-0.36(-1.16%)
Mar 09, 2022	30.62	31.08	30.46	30.95	8,212,304	+1.16(+3.89%)
Mar 08, 2022	29.81	30.31	29.46	29.79	15,129,452	+0.20(+0.67%)
Mar 07, 2022	30.30	30.35	29.49	29.59	8,155,298	-0.94(-3.08%)
Mar 04, 2022	30.53	30.58	30.27	30.53	7,924,134	-0.80(-2.55%)
Mar 03, 2022	31.75	31.78	31.22	31.33	7,207,132	-0.49(-1.54%)
Mar 02, 2022	31.65	31.90	31.54	31.82	7,936,859	+0.35(+1.11%)
Mar 01, 2022	31.97	32.05	31.27	31.48	8,756,753	-0.61(-1.91%)
Feb 28, 2022	31.96	32.41	31.88	32.09	8,622,323	-0.49(-1.50%)
Feb 25, 2022	32.06	32.58	32.12	32.58	7,120,344	+0.85(+2.67%)
Feb 24, 2022	30.97	31.78	30.92	31.73	13,491,683	-0.39(-1.20%)
Feb 23, 2022	32.65	32.72	32.07	32.12	7,626,787	-0.29(-0.90%)
Feb 22, 2022	32.50	32.68	32.18	32.41	4,458,201	-0.36(-1.09%)
Feb 18, 2022				32.77	0	-0.18(-0.54%)
Feb 17, 2022	33.24	33.26	32.92	32.94	4,268,469	-0.51(-1.52%)
Feb 16, 2022	33.25	33.53	33.21	33.45	3,412,890	+0.10(+0.31%)
Feb 15, 2022	33.12	33.36	33.09	33.35	3,065,035	+0.57(+1.75%)
Feb 14, 2022	32.87	32.89	32.57	32.77	5,425,832	-0.23(-0.68%)
Feb 11, 2022	33.46	33.60	32.93	33.00	6,073,640	-0.47(-1.41%)
Feb 10, 2022	33.42	33.93	33.39	33.47	3,562,414	-0.41(-1.22%)
Feb 09, 2022	33.77	33.89	33.73	33.89	5,114,134	+0.56(+1.67%)
Feb 08, 2022	33.12	33.37	33.05	33.33	2,859,031	+0.18(+0.54%)
Feb 07, 2022	33.11	33.32	33.09	33.15	2,793,106	+0.05(+0.14%)
Feb 04, 2022	32.95	33.25	32.86	33.10	6,210,371	+0.09(+0.29%)
Feb 03, 2022	33.21		32.98	33.01	4,468,187	-0.54(-1.60%)
Feb 02, 2022	33.54	33.58	33.35	33.55	5,786,650	+0.26(+0.79%)

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.