Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.19	31.21	29.84	29.95	3,930,530	-1.36(-4.34%)
Apr 28, 2022	31.90	32.13	30.78	31.31	3,620,154	+0.08(+0.26%)
Apr 27, 2022	31.31	31.85	30.89	31.23	4,137,128	-0.06(-0.21%)
Apr 26, 2022	32.19	32.20	31.28	31.29	3,762,836	-0.92(-2.85%)
Apr 25, 2022	32.13	32.25	31.54	32.21	3,375,991	+0.03(+0.09%)
Apr 22, 2022	32.87	32.87	32.11	32.18	2,608,757	-0.79(-2.39%)
Apr 21, 2022	34.11	34.24	32.87	32.97	3,267,995	-0.97(-2.87%)
Apr 20, 2022	32.92	34.22	32.85	33.94	5,832,788	+1.30(+3.99%)
Apr 19, 2022	31.85	32.82	31.65	32.64	3,920,694	+0.97(+3.07%)
Apr 18, 2022	31.62	32.00	31.47	31.67	3,637,382	+0.00(+0.00%)
Apr 14, 2022	31.60	31.96	31.60	31.67	2,612,532	+0.16(+0.50%)
Apr 13, 2022	31.07	31.57	31.07	31.51	2,836,448	+0.41(+1.33%)
Apr 12, 2022	31.52	31.79	31.04	31.10	2,571,416	-0.24(-0.76%)
Apr 11, 2022	31.21	31.71	30.94	31.34	3,725,683	-0.01(-0.03%)
Apr 08, 2022	31.28	31.99	31.05	31.34	5,090,960	+0.05(+0.15%)
Apr 07, 2022	31.48	31.57	30.67	31.30	4,999,828	-0.34(-1.07%)
Apr 06, 2022	31.88	32.33	31.53	31.64	4,865,908	-0.28(-0.89%)
Apr 05, 2022	32.12	32.45	31.86	31.92	2,388,692	-0.32(-1.00%)
Apr 04, 2022	32.32	32.46	31.75	32.24	2,479,490	-0.31(-0.96%)
Apr 01, 2022	32.91	32.97	32.22	32.56	3,445,961	+0.01(+0.03%)
Mar 31, 2022	33.38	33.47	32.54	32.55	4,222,210	-0.96(-2.88%)
Mar 30, 2022	33.97	34.17	33.47	33.51	2,722,235	-0.63(-1.86%)
Mar 29, 2022	33.35	34.31	33.35	34.15	5,224,765	+1.08(+3.28%)
Mar 28, 2022	33.36	33.36	32.67	33.06	2,711,772	-0.40(-1.21%)
Mar 25, 2022	33.15	33.56	33.01	33.47	3,304,743	+0.44(+1.33%)
Mar 24, 2022	32.53	33.40	32.41	33.02	3,979,883	+0.77(+2.39%)
Mar 23, 2022	33.14	33.40	32.20	32.25	4,508,919	-1.17(-3.49%)
Mar 22, 2022	33.25	33.77	32.96	33.42	3,325,924	+0.49(+1.48%)
Mar 21, 2022	33.44	33.90	32.59	32.93	4,559,101	-0.16(-0.47%)
Mar 18, 2022	33.27	33.35	32.53	33.09	15,245,226	-0.36(-1.07%)
Mar 17, 2022	32.85	33.62	32.85	33.45	4,097,026	+0.17(+0.50%)
Mar 16, 2022	32.37	33.45	32.35	33.28	5,441,058	+1.29(+4.05%)
Mar 15, 2022	31.47	32.13	31.47	31.99	4,576,216	+0.62(+1.96%)
Mar 14, 2022	30.61	31.72	30.57	31.37	8,252,698	+1.08(+3.58%)
Mar 11, 2022	31.21	31.24	30.29	30.29	3,357,191	-0.43(-1.40%)
Mar 10, 2022	30.59		30.34	30.72	3,333,572	-0.29(-0.95%)
Mar 09, 2022	30.92	31.29	30.62	31.01	3,004,444	+1.14(+3.81%)
Mar 08, 2022	29.87	30.80	29.22	29.88	5,547,410	+0.31(+1.06%)
Mar 07, 2022	31.27	31.39	29.54	29.56	5,450,735	-1.84(-5.85%)
Mar 04, 2022	32.42	32.53	31.20	31.40	4,479,350	-1.51(-4.60%)
Mar 03, 2022	33.41	33.63	32.43	32.91	3,164,639	-0.51(-1.54%)
Mar 02, 2022	32.95	33.54	32.77	33.43	4,069,385	+0.86(+2.65%)
Mar 01, 2022	33.51	33.79	32.29	32.57	4,960,886	-1.22(-3.61%)
Feb 28, 2022	33.41	34.12	33.25	33.79	5,156,182	-0.36(-1.05%)
Feb 25, 2022	32.92	34.26	33.53	34.15	5,351,358	+1.18(+3.59%)
Feb 24, 2022	31.76	33.07	31.50	32.96	4,715,629	+0.36(+1.09%)
Feb 23, 2022	33.39	33.39	32.52	32.61	4,138,660	-0.55(-1.65%)
Feb 22, 2022	32.93	33.54	32.71	33.15	4,410,775	+0.26(+0.78%)
Feb 18, 2022				32.90	0	-0.01(-0.03%)
Feb 17, 2022	32.89	33.43	32.69	32.91	3,169,267	-0.44(-1.31%)
Feb 16, 2022	32.71	33.57	32.70	33.34	4,155,874	+0.26(+0.77%)
Feb 15, 2022	32.51	33.14	32.51	33.09	4,288,722	+1.13(+3.53%)
Feb 14, 2022	31.81	32.32	31.53	31.96	5,417,881	+0.13(+0.40%)
Feb 11, 2022	32.68	33.06	31.57	31.83	6,296,207	-0.95(-2.89%)
Feb 10, 2022	30.12	34.61	30.11	32.78	11,185,994	-3.15(-8.77%)
Feb 09, 2022	35.10	36.42	34.84	35.93	8,441,160	+2.02(+5.96%)
Feb 08, 2022	33.43	34.04	33.30	33.91	3,636,761	+0.61(+1.83%)
Feb 07, 2022	33.33	33.56	33.15	33.30	3,255,982	+0.21(+0.63%)
Feb 04, 2022	33.24	33.63	32.96	33.09	3,482,180	-0.21(-0.63%)
Feb 03, 2022	32.69	33.42		33.30	3,632,574	+0.42(+1.27%)
Feb 02, 2022	32.98	33.15	32.47	32.88	3,494,742	-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.