Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.49	31.73	30.99	31.02	1,097,911	-0.47(-1.49%)
Apr 28, 2022	31.24	31.59	30.92	31.49	1,332,974	+0.43(+1.39%)
Apr 27, 2022	30.99	31.31	30.76	31.06	1,137,202	+0.03(+0.09%)
Apr 26, 2022	31.80	31.83	31.03	31.03	1,779,998	-0.94(-2.94%)
Apr 25, 2022	31.83	32.00	31.50	31.97	1,838,716	-0.20(-0.61%)
Apr 22, 2022	32.64	32.64	32.13	32.17	945,276	-0.45(-1.39%)
Apr 21, 2022	33.46	33.56	32.53	32.62	994,387	-0.12(-0.37%)
Apr 20, 2022	32.70	32.84	32.60	32.74	841,864	+0.37(+1.13%)
Apr 19, 2022	32.00	32.38	32.00	32.37	1,162,352	+0.08(+0.23%)
Apr 18, 2022	32.12	32.56	32.12	32.30	5,498,931	+0.02(+0.06%)
Apr 14, 2022	32.43	32.49	32.19	32.28	1,199,300	-0.10(-0.32%)
Apr 13, 2022	31.88	32.42	31.86	32.38	2,555,082	+0.40(+1.27%)
Apr 12, 2022	32.28	32.37	31.86	31.98	971,139	-0.21(-0.64%)
Apr 11, 2022	32.50	32.63	32.16	32.19	651,236	+0.03(+0.09%)
Apr 08, 2022	31.99	32.39	31.97	32.16	773,765	-0.07(-0.20%)
Apr 07, 2022	32.32	32.37	31.86	32.22	618,575	+0.13(+0.41%)
Apr 06, 2022	32.16	32.33	31.89	32.09	820,744	-0.65(-1.98%)
Apr 05, 2022	32.91	33.12	32.65	32.74	977,895	-0.84(-2.50%)
Apr 04, 2022	33.33	33.64	33.33	33.58	502,831	+0.03(+0.08%)
Apr 01, 2022	33.50	33.59	33.29	33.55	824,339	+0.29(+0.88%)
Mar 31, 2022	33.61	33.79	33.18	33.26	575,708	-0.83(-2.43%)
Mar 30, 2022	34.06	34.16	33.90	34.09	507,701	-0.19(-0.55%)
Mar 29, 2022	34.30	34.46	33.88	34.28	497,580	+1.20(+3.61%)
Mar 28, 2022	32.91	33.11	32.70	33.08	542,266	+0.24(+0.72%)
Mar 25, 2022	32.88	32.99	32.53	32.85	516,167	+0.02(+0.06%)
Mar 24, 2022	32.64	32.88	32.53	32.83	503,678	+0.25(+0.78%)
Mar 23, 2022	32.65	32.77	32.51	32.57	550,283	-0.68(-2.04%)
Mar 22, 2022	33.05	33.29	33.01	33.25	702,140	+0.58(+1.79%)
Mar 21, 2022	32.91	32.96	32.48	32.67	803,691	-0.47(-1.42%)
Mar 18, 2022	32.50	33.21	32.42	33.14	1,620,047	-0.03(-0.09%)
Mar 17, 2022	32.74	33.32	32.67	33.17	1,980,141	+0.18(+0.54%)
Mar 16, 2022	32.44	33.21	32.10	32.99	2,020,197	+1.39(+4.41%)
Mar 15, 2022	31.47	31.65	31.18	31.59	1,369,468	+0.24(+0.75%)
Mar 14, 2022	31.42	31.74	31.24	31.36	979,774	+0.75(+2.46%)
Mar 11, 2022	31.40	31.43	30.56	30.60	1,219,593	-0.32(-1.03%)
Mar 10, 2022	30.84		30.72	30.92	1,442,269	-0.88(-2.75%)
Mar 09, 2022	31.36	32.21	31.16	31.80	1,812,680	+2.02(+6.80%)
Mar 08, 2022	29.64	30.60	29.11	29.78	2,422,283	+0.77(+2.66%)
Mar 07, 2022	30.01	30.10	28.68	29.00	1,669,587	-1.05(-3.51%)
Mar 04, 2022	30.34	30.39	29.71	30.06	1,434,915	-1.67(-5.25%)
Mar 03, 2022	32.60	32.62	31.58	31.73	3,668,815	-0.88(-2.71%)
Mar 02, 2022	32.35	32.81	32.24	32.61	1,255,777	+0.57(+1.79%)
Mar 01, 2022	32.81	32.87	31.66	32.04	1,645,943	-1.22(-3.68%)
Feb 28, 2022	33.18	33.88	33.03	33.26	1,416,749	-1.25(-3.63%)
Feb 25, 2022	33.94	34.53	33.98	34.51	1,293,145	+1.04(+3.12%)
Feb 24, 2022	32.57	33.62	32.47	33.47	2,895,383	-0.77(-2.25%)
Feb 23, 2022	35.04	35.09	34.16	34.24	3,794,247	-0.27(-0.79%)
Feb 22, 2022	34.66	34.96	34.26	34.51	1,353,156	-0.80(-2.27%)
Feb 18, 2022				35.31	0	-0.06(-0.16%)
Feb 17, 2022	35.62	35.65	35.33	35.37	895,624	-0.50(-1.39%)
Feb 16, 2022	35.55	35.93	35.50	35.87	976,418	+0.10(+0.29%)
Feb 15, 2022	35.45	35.80	35.45	35.76	992,755	+0.96(+2.76%)
Feb 14, 2022	34.90	34.98	34.50	34.80	1,621,207	-0.37(-1.04%)
Feb 11, 2022	36.05	36.16	35.06	35.17	1,966,362	-1.10(-3.04%)
Feb 10, 2022	36.15	36.79	36.14	36.27	1,125,813	-0.56(-1.51%)
Feb 09, 2022	36.71	36.83	36.62	36.83	796,814	+0.63(+1.74%)
Feb 08, 2022	36.02	36.25	35.90	36.20	687,765	+0.17(+0.47%)
Feb 07, 2022	35.93	36.21	35.92	36.03	822,570	+0.05(+0.13%)
Feb 04, 2022	35.79	36.17	35.73	35.98	1,373,326	+0.09(+0.26%)
Feb 03, 2022	36.02		35.85	35.89	880,742	-0.43(-1.19%)
Feb 02, 2022	36.40	36.46	36.14	36.32	875,964	+0.15(+0.42%)

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.