Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.01	32.24	31.04	31.11	7,025,528	-1.23(-3.81%)
Apr 28, 2022	32.30	32.50	32.00	32.34	2,461,863	+0.23(+0.71%)
Apr 27, 2022	32.41	32.61	32.01	32.12	1,906,148	-0.24(-0.76%)
Apr 26, 2022	32.66	33.06	32.35	32.36	1,677,027	-0.55(-1.68%)
Apr 25, 2022	33.16	33.18	32.08	32.91	1,468,947	-0.31(-0.93%)
Apr 22, 2022	33.84	33.84	33.20	33.22	1,139,495	-0.65(-1.93%)
Apr 21, 2022	34.20	34.65	33.76	33.87	1,465,543	-0.08(-0.24%)
Apr 20, 2022	33.43	34.00	33.30	33.96	1,497,662	+0.65(+1.96%)
Apr 19, 2022	32.70	33.41	32.48	33.30	1,027,446	+0.77(+2.37%)
Apr 18, 2022	32.42	32.79	32.35	32.53	1,064,291	+0.13(+0.39%)
Apr 14, 2022	32.66	32.91	32.33	32.41	1,050,481	-0.17(-0.53%)
Apr 13, 2022	32.58	32.79	32.43	32.58	1,315,893	-0.05(-0.14%)
Apr 12, 2022	32.70	33.12	32.52	32.62	1,156,150	-0.06(-0.19%)
Apr 11, 2022	33.11	33.29	32.46	32.69	1,533,421	-0.28(-0.85%)
Apr 08, 2022	33.05	33.18	32.84	32.97	1,616,788	+0.05(+0.14%)
Apr 07, 2022	33.09	33.18	32.34	32.92	1,654,270	-0.16(-0.49%)
Apr 06, 2022	32.77	33.53	32.69	33.09	2,253,784	+0.36(+1.11%)
Apr 05, 2022	32.94	33.20	32.47	32.72	2,457,735	-0.17(-0.52%)
Apr 04, 2022	33.12	33.28	32.57	32.90	3,069,937	-0.39(-1.17%)
Apr 01, 2022	33.08	33.29	32.87	33.29	2,561,139	+0.44(+1.33%)
Mar 31, 2022	33.16	33.50	32.85	32.85	1,775,907	-0.26(-0.79%)
Mar 30, 2022	33.05	33.28	32.78	33.11	1,774,075	-0.08(-0.25%)
Mar 29, 2022	32.48	33.21	32.48	33.19	1,405,259	+0.93(+2.87%)
Mar 28, 2022	32.51	32.57	31.99	32.27	2,233,009	-0.20(-0.61%)
Mar 25, 2022	32.25	32.57	32.18	32.47	1,995,370	+0.34(+1.07%)
Mar 24, 2022	31.84	32.24	31.64	32.12	1,593,199	+0.51(+1.61%)
Mar 23, 2022	31.64	31.89	31.59	31.62	1,903,687	-0.17(-0.54%)
Mar 22, 2022	32.06	32.43	31.67	31.79	2,935,574	-0.17(-0.54%)
Mar 21, 2022	32.06	32.70	31.53	31.96	3,590,379	-0.02(-0.06%)
Mar 18, 2022	31.91	32.32	31.46	31.98	11,472,510	-0.10(-0.31%)
Mar 17, 2022	32.28	32.62	32.01	32.08	3,761,100	-0.41(-1.26%)
Mar 16, 2022	32.31	33.13	32.10	32.49	3,074,328	+0.32(+0.99%)
Mar 15, 2022	31.68	32.89	31.68	32.17	2,977,227	+0.26(+0.82%)
Mar 14, 2022	30.50	32.52	30.31	31.91	4,428,924	+2.19(+7.37%)
Mar 11, 2022	30.81	30.81	29.66	29.72	1,760,402	-1.00(-3.24%)
Mar 10, 2022	30.83	31.08	30.44	30.71	1,753,335	-0.47(-1.50%)
Mar 09, 2022	31.27	31.78	31.04	31.18	2,839,038	+0.43(+1.40%)
Mar 08, 2022	31.11	31.50	29.98	30.75	2,716,713	-0.04(-0.15%)
Mar 07, 2022	32.24	32.30	30.45	30.79	3,413,383	-1.82(-5.59%)
Mar 04, 2022	33.21	33.30	32.36	32.62	2,665,733	-0.77(-2.31%)
Mar 03, 2022	33.50	33.80	33.23	33.39	2,743,114	-0.04(-0.11%)
Mar 02, 2022	32.88	33.75	32.78	33.42	2,594,408	+0.74(+2.25%)
Mar 01, 2022	34.28	34.45	32.50	32.69	2,937,158	-1.81(-5.26%)
Feb 28, 2022	34.37	34.88	34.21	34.50	3,969,191	-0.27(-0.77%)
Feb 25, 2022	33.77	34.80	34.21	34.77	1,606,063	+1.25(+3.72%)
Feb 24, 2022	33.46	33.79	32.82	33.52	2,695,380	-0.15(-0.45%)
Feb 23, 2022	34.36	34.64	33.67	33.67	1,767,391	-0.80(-2.32%)
Feb 22, 2022	34.32	34.81	33.96	34.47	1,884,444	+0.33(+0.97%)
Feb 18, 2022				34.14	0	-0.48(-1.40%)
Feb 17, 2022	34.63	34.81	33.86	34.63	2,244,408	+0.54(+1.58%)
Feb 16, 2022	34.15	34.53	33.95	34.09	1,415,109	-0.13(-0.39%)
Feb 15, 2022	33.83	34.39	33.64	34.22	1,706,639	+0.57(+1.71%)
Feb 14, 2022	34.80	34.91	33.51	33.65	2,662,601	-1.15(-3.30%)
Feb 11, 2022	35.11	35.68	34.60	34.80	1,619,907	-0.22(-0.64%)
Feb 10, 2022	35.63	36.01	34.84	35.02	1,791,334	-0.93(-2.60%)
Feb 09, 2022	36.29	36.48	35.84	35.95	1,876,951	-0.14(-0.40%)
Feb 08, 2022	36.68	37.11	36.03	36.10	2,015,687	-0.53(-1.45%)
Feb 07, 2022	37.31	37.43	36.50	36.63	1,995,540	-0.84(-2.25%)
Feb 04, 2022	38.80	38.86	37.26	37.47	1,835,529	-1.62(-4.13%)
Feb 03, 2022	40.36			39.09	2,348,830	-1.87(-4.56%)
Feb 02, 2022	41.16	41.40	40.79	40.95	1,727,249	-0.17(-0.41%)

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.