Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.96	32.25	31.10	31.17	1,000,329	-0.86(-2.68%)
Apr 28, 2022	31.72	32.17	30.88	32.03	888,892	+0.44(+1.39%)
Apr 27, 2022	31.20	32.21	31.04	31.59	1,029,062	+0.30(+0.97%)
Apr 26, 2022	32.08	32.30	31.24	31.28	1,140,844	-1.11(-3.41%)
Apr 25, 2022	32.85	33.10	31.64	32.39	1,458,006	-0.89(-2.66%)
Apr 22, 2022	34.40	34.65	33.26	33.27	733,379	-1.40(-4.04%)
Apr 21, 2022	35.57	35.58	34.58	34.67	688,337	-0.54(-1.54%)
Apr 20, 2022	35.61	35.82	35.16	35.22	1,189,484	-0.11(-0.32%)
Apr 19, 2022	34.80	35.35	34.67	35.33	1,188,679	+0.53(+1.53%)
Apr 18, 2022	34.32	35.00	34.06	34.80	1,026,377	+0.77(+2.27%)
Apr 14, 2022	33.97	34.29	33.86	34.03	969,751	-0.10(-0.31%)
Apr 13, 2022	33.91	34.27	33.66	34.13	842,871	+0.35(+1.04%)
Apr 12, 2022	33.19	34.08	33.06	33.78	1,244,471	+0.81(+2.46%)
Apr 11, 2022	33.87	33.96	32.65	32.97	1,455,009	-0.97(-2.86%)
Apr 08, 2022	34.86	34.87	33.71	33.94	1,975,861	-0.93(-2.68%)
Apr 07, 2022	33.96	34.96	33.71	34.87	2,121,564	+1.02(+3.01%)
Apr 06, 2022	33.61	33.98	33.29	33.86	1,602,453	-0.03(-0.08%)
Apr 05, 2022	34.19	34.39	33.68	33.88	2,563,758	-0.26(-0.75%)
Apr 04, 2022	34.38	34.45	33.93	34.14	2,041,526	-0.31(-0.91%)
Apr 01, 2022	34.38	34.67	34.22	34.46	1,960,673	+0.25(+0.72%)
Mar 31, 2022	33.52	34.33	33.41	34.21	2,008,343	+0.46(+1.36%)
Mar 30, 2022	33.73	34.60	33.37	33.75	2,364,504	+0.17(+0.51%)
Mar 29, 2022	33.30	33.68	32.37	33.58	3,797,728	+0.36(+1.09%)
Mar 28, 2022	33.33	33.41	32.80	33.22	2,366,886	-0.20(-0.60%)
Mar 25, 2022	32.47	33.43	32.47	33.42	995,318	+0.93(+2.87%)
Mar 24, 2022	32.45	32.70	32.17	32.48	1,244,057	+0.01(+0.03%)
Mar 23, 2022	32.31	32.55	32.00	32.47	1,323,706	+0.03(+0.09%)
Mar 22, 2022	32.98	33.26	32.22	32.45	1,491,743	-0.29(-0.90%)
Mar 21, 2022	32.16	32.78	31.89	32.74	1,291,963	+0.69(+2.16%)
Mar 18, 2022	31.80	32.11	30.71	32.05	1,597,510	-0.19(-0.59%)
Mar 17, 2022	31.55	32.27	31.44	32.24	652,063	+0.61(+1.92%)
Mar 16, 2022	31.48	31.87	30.87	31.63	2,049,253	+0.28(+0.91%)
Mar 15, 2022	31.76	31.80	30.72	31.35	1,356,980	-0.31(-0.99%)
Mar 14, 2022	32.09	32.23	31.34	31.66	2,556,377	-0.37(-1.15%)
Mar 11, 2022	32.18	32.79	31.92	32.03	2,558,434	-0.11(-0.35%)
Mar 10, 2022	31.37	32.14	31.29	32.14	2,002,005	+0.59(+1.86%)
Mar 09, 2022	31.32	31.87	30.94	31.55	2,199,548	+0.45(+1.43%)
Mar 08, 2022	29.39	32.05	29.23	31.11	3,463,870	+2.10(+7.25%)
Mar 07, 2022	28.86	29.67	28.60	29.01	1,388,106	+0.25(+0.86%)
Mar 04, 2022	29.35	29.59	28.48	28.76	1,106,939	-1.04(-3.50%)
Mar 03, 2022	30.23	30.41	29.41	29.80	1,690,166	-0.31(-1.04%)
Mar 02, 2022	29.07	30.20	29.07	30.11	1,755,115	+1.43(+4.99%)
Mar 01, 2022	28.81	29.01	28.12	28.68	1,770,838	-0.09(-0.30%)
Feb 28, 2022	27.73	28.78	27.55	28.77	3,831,896	+0.49(+1.74%)
Feb 25, 2022	28.78	28.76	28.02	28.28	3,121,429	+0.14(+0.51%)
Feb 24, 2022	28.52	28.81	27.48	28.14	2,546,901	-1.78(-5.95%)
Feb 23, 2022	30.85	30.87	29.81	29.92	1,215,398	-0.60(-1.96%)
Feb 22, 2022	30.38	30.71	30.22	30.51	900,892	+0.14(+0.47%)
Feb 18, 2022				30.37	0	-0.44(-1.41%)
Feb 17, 2022	31.26	31.55	30.76	30.81	653,245	-0.80(-2.52%)
Feb 16, 2022	30.83	31.79	30.62	31.60	1,151,004	+0.70(+2.27%)
Feb 15, 2022	30.96	31.26	30.77	30.90	1,921,099	+0.21(+0.68%)
Feb 14, 2022	30.83	31.03	30.29	30.69	2,541,850	-0.03(-0.09%)
Feb 11, 2022	31.44	31.62	30.44	30.72	1,281,492	-1.03(-3.25%)
Feb 10, 2022	32.45	32.96	31.61	31.75	1,564,989	-0.98(-2.98%)
Feb 09, 2022	32.19	32.77	32.16	32.73	1,574,851	+0.71(+2.22%)
Feb 08, 2022	31.36	32.06	31.32	32.02	1,105,492	+0.85(+2.74%)
Feb 07, 2022	31.01	31.31	30.56	31.17	2,715,006	+0.25(+0.80%)
Feb 04, 2022	30.47	31.12	30.47	30.92	2,113,927	+0.36(+1.18%)
Feb 03, 2022	31.00		30.31	30.56	881,366	-0.50(-1.62%)
Feb 02, 2022	31.26	31.36	30.67	31.06	1,226,219	-0.20(-0.64%)

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.