Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.51	31.52	30.14	30.25	3,890,900	-1.37(-4.34%)
Apr 28, 2022	32.23	32.46	31.10	31.63	3,583,653	+0.08(+0.26%)
Apr 27, 2022	31.63	32.17	31.20	31.54	4,095,414	-0.06(-0.21%)
Apr 26, 2022	32.52	32.53	31.60	31.61	3,724,897	-0.93(-2.85%)
Apr 25, 2022	32.46	32.58	31.86	32.54	3,341,952	+0.03(+0.09%)
Apr 22, 2022	33.20	33.20	32.44	32.51	2,582,454	-0.80(-2.40%)
Apr 21, 2022	34.46	34.59	33.20	33.31	3,235,044	-0.98(-2.87%)
Apr 20, 2022	33.26	34.57	33.19	34.29	5,773,977	+1.32(+3.99%)
Apr 19, 2022	32.17	33.16	31.97	32.97	3,881,163	+0.98(+3.07%)
Apr 18, 2022	31.94	32.32	31.79	31.99	3,600,707	+0.00(+0.00%)
Apr 14, 2022	31.92	32.29	31.92	31.99	2,586,191	+0.16(+0.50%)
Apr 13, 2022	31.39	31.89	31.39	31.83	2,807,848	+0.42(+1.33%)
Apr 12, 2022	31.84	32.11	31.35	31.41	2,545,489	-0.24(-0.76%)
Apr 11, 2022	31.52	32.03	31.26	31.65	3,688,118	-0.01(-0.03%)
Apr 08, 2022	31.60	32.31	31.37	31.66	5,039,630	+0.05(+0.15%)
Apr 07, 2022	31.80	31.89	30.99	31.62	4,949,416	-0.34(-1.07%)
Apr 06, 2022	32.20	32.66	31.85	31.96	4,816,846	-0.29(-0.89%)
Apr 05, 2022	32.44	32.78	32.19	32.25	2,364,608	-0.32(-1.00%)
Apr 04, 2022	32.65	32.79	32.07	32.57	2,454,490	-0.32(-0.96%)
Apr 01, 2022	33.24	33.31	32.55	32.89	3,411,216	+0.01(+0.03%)
Mar 31, 2022	33.72	33.82	32.87	32.88	4,179,638	-0.97(-2.88%)
Mar 30, 2022	34.32	34.52	33.82	33.85	2,694,788	-0.64(-1.86%)
Mar 29, 2022	33.69	34.66	33.69	34.49	5,172,085	+1.09(+3.28%)
Mar 28, 2022	33.70	33.70	33.00	33.40	2,684,430	-0.41(-1.21%)
Mar 25, 2022	33.49	33.90	33.34	33.81	3,271,422	+0.45(+1.33%)
Mar 24, 2022	32.86	33.74	32.74	33.36	3,939,755	+0.78(+2.39%)
Mar 23, 2022	33.48	33.74	32.53	32.58	4,463,457	-1.18(-3.49%)
Mar 22, 2022	33.59	34.11	33.30	33.76	3,292,389	+0.49(+1.48%)
Mar 21, 2022	33.78	34.24	32.93	33.27	4,513,133	-0.16(-0.47%)
Mar 18, 2022	33.61	33.69	32.87	33.43	15,091,513	-0.36(-1.07%)
Mar 17, 2022	33.19	33.96	33.19	33.79	4,055,717	+0.17(+0.50%)
Mar 16, 2022	32.70	33.79	32.68	33.62	5,386,197	+1.31(+4.05%)
Mar 15, 2022	31.79	32.46	31.79	32.31	4,530,076	+0.62(+1.96%)
Mar 14, 2022	30.92	32.04	30.88	31.69	8,169,488	+1.09(+3.58%)
Mar 11, 2022	31.52	31.56	30.60	30.60	3,323,341	-0.44(-1.40%)
Mar 10, 2022	30.90		30.65	31.03	3,299,960	-0.30(-0.95%)
Mar 09, 2022	31.24	31.61	30.93	31.33	2,974,151	+1.15(+3.81%)
Mar 08, 2022	30.17	31.12	29.52	30.18	5,491,477	+0.32(+1.06%)
Mar 07, 2022	31.59	31.71	29.84	29.86	5,395,777	-1.86(-5.85%)
Mar 04, 2022	32.75	32.86	31.52	31.72	4,434,186	-1.53(-4.60%)
Mar 03, 2022	33.75	33.97	32.76	33.25	3,132,731	-0.52(-1.54%)
Mar 02, 2022	33.29	33.88	33.10	33.77	4,028,355	+0.87(+2.65%)
Mar 01, 2022	33.85	34.13	32.62	32.90	4,910,867	-1.23(-3.61%)
Feb 28, 2022	33.75	34.47	33.59	34.13	5,104,194	-0.36(-1.05%)
Feb 25, 2022	33.26	34.61	33.87	34.49	5,297,401	+1.20(+3.59%)
Feb 24, 2022	32.08	33.41	31.82	33.30	4,668,082	+0.36(+1.09%)
Feb 23, 2022	33.73	33.73	32.85	32.94	4,096,931	-0.55(-1.65%)
Feb 22, 2022	33.27	33.89	33.05	33.49	4,366,302	+0.26(+0.78%)
Feb 18, 2022				33.23	0	-0.01(-0.03%)
Feb 17, 2022	33.22	33.77	33.02	33.24	3,137,312	-0.44(-1.31%)
Feb 16, 2022	33.05	33.91	33.03	33.68	4,113,971	+0.26(+0.77%)
Feb 15, 2022	32.85	33.48	32.85	33.43	4,245,480	+1.14(+3.53%)
Feb 14, 2022	32.14	32.65	31.85	32.28	5,363,254	+0.13(+0.40%)
Feb 11, 2022	33.01	33.40	31.89	32.16	6,232,724	-0.96(-2.89%)
Feb 10, 2022	30.43	34.96	30.42	33.11	11,073,209	-3.18(-8.77%)
Feb 09, 2022	35.46	36.79	35.19	36.30	8,356,049	+2.04(+5.96%)
Feb 08, 2022	33.77	34.38	33.64	34.25	3,600,093	+0.62(+1.83%)
Feb 07, 2022	33.67	33.90	33.49	33.64	3,223,153	+0.21(+0.63%)
Feb 04, 2022	33.58	33.97	33.30	33.43	3,447,070	-0.21(-0.63%)
Feb 03, 2022	33.02	33.76		33.64	3,595,948	+0.42(+1.27%)
Feb 02, 2022	33.31	33.49	32.80	33.21	3,459,505	-0.10(-0.30%)

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.