Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.07	32.83	31.57	31.61	2,692,895	+0.17(+0.53%)
Apr 28, 2022	33.13	33.67	30.67	31.44	4,156,101	-0.75(-2.32%)
Apr 27, 2022	31.31	32.38	31.26	32.19	2,715,472	+1.12(+3.60%)
Apr 26, 2022	31.97	32.02	30.98	31.07	2,116,126	-0.84(-2.63%)
Apr 25, 2022	31.53	32.03	30.75	31.91	2,183,271	+0.02(+0.06%)
Apr 22, 2022	32.54	32.76	31.80	31.89	1,637,134	-0.90(-2.73%)
Apr 21, 2022	33.43	33.45	32.57	32.79	1,816,100	-0.27(-0.82%)
Apr 20, 2022	33.03	33.37	32.94	33.06	1,255,267	+0.13(+0.40%)
Apr 19, 2022	32.36	33.11	32.25	32.93	1,980,570	+0.42(+1.29%)
Apr 18, 2022	31.78	32.63	31.78	32.51	1,522,846	+0.74(+2.32%)
Apr 14, 2022	32.74	33.08	31.73	31.77	2,413,537	-0.96(-2.94%)
Apr 13, 2022	32.24	32.78	32.08	32.73	1,349,977	+0.59(+1.83%)
Apr 12, 2022	32.49	32.97	32.09	32.14	1,672,418	-0.07(-0.20%)
Apr 11, 2022	31.60	32.72	31.60	32.21	1,376,339	-0.04(-0.12%)
Apr 08, 2022	32.29	32.61	31.84	32.24	2,252,188	+0.21(+0.67%)
Apr 07, 2022	32.85	32.85	31.12	32.03	4,048,396	-0.35(-1.09%)
Apr 06, 2022	33.54	33.58	32.25	32.38	3,307,434	-1.19(-3.56%)
Apr 05, 2022	34.23	34.59	33.56	33.58	4,376,625	-0.74(-2.15%)
Apr 04, 2022	35.24	35.37	34.28	34.32	3,623,634	-0.78(-2.23%)
Apr 01, 2022	35.33	35.66	34.87	35.10	1,884,008	+0.09(+0.27%)
Mar 31, 2022	35.21	35.68	34.92	35.01	2,889,351	-0.17(-0.48%)
Mar 30, 2022	35.64	35.96	34.85	35.17	2,257,120	-0.56(-1.57%)
Mar 29, 2022	35.61	35.89	35.03	35.73	3,288,836	+0.37(+1.06%)
Mar 28, 2022	34.23	35.51	33.99	35.36	5,853,513	+1.78(+5.31%)
Mar 25, 2022	34.97	35.37	32.95	33.58	10,117,013	-4.18(-11.07%)
Mar 24, 2022	37.56	37.91	37.24	37.76	1,784,712	+0.60(+1.61%)
Mar 23, 2022	36.95	37.35	36.67	37.16	1,706,674	+0.18(+0.48%)
Mar 22, 2022	37.06	37.51	36.77	36.99	2,071,142	+0.46(+1.25%)
Mar 21, 2022	36.15	36.86	36.03	36.53	2,193,395	-0.27(-0.74%)
Mar 18, 2022	36.71	37.28	36.37	36.80	9,225,171	-0.36(-0.98%)
Mar 17, 2022	36.60	37.43	36.48	37.16	3,147,466	+0.27(+0.73%)
Mar 16, 2022	36.46	37.59	36.26	36.89	3,295,866	+0.98(+2.73%)
Mar 15, 2022	36.30	36.94	35.44	35.91	2,797,555	-0.77(-2.11%)
Mar 14, 2022	35.94	38.32	35.94	36.69	5,310,663	+1.42(+4.03%)
Mar 11, 2022	35.31	36.10	35.20	35.27	3,175,460	+0.03(+0.08%)
Mar 10, 2022	33.83	35.28		35.24	2,803,489	+0.94(+2.73%)
Mar 09, 2022	33.66	34.63	33.32	34.30	3,030,994	+1.35(+4.08%)
Mar 08, 2022	33.71	33.99	32.47	32.96	2,903,740	-0.43(-1.28%)
Mar 07, 2022	35.27	35.34	33.17	33.38	3,420,521	-1.80(-5.12%)
Mar 04, 2022	35.45	36.01	34.95	35.18	2,896,950	-1.12(-3.09%)
Mar 03, 2022	36.98	36.99	35.95	36.31	2,901,931	-0.50(-1.36%)
Mar 02, 2022	35.96	37.35	35.73	36.81	2,797,959	+1.37(+3.88%)
Mar 01, 2022	37.61	37.73	34.98	35.43	4,039,539	-2.10(-5.59%)
Feb 28, 2022	37.15	37.57	36.77	37.53	3,168,172	-0.06(-0.15%)
Feb 25, 2022	36.66	37.71	36.72	37.59	2,672,795	+1.21(+3.32%)
Feb 24, 2022	35.25	36.38	35.07	36.38	4,486,222	-0.66(-1.78%)
Feb 23, 2022	37.85	38.09	36.78	37.04	3,141,305	-0.67(-1.77%)
Feb 22, 2022	38.33	38.65	37.52	37.71	4,016,621	-0.53(-1.38%)
Feb 18, 2022				38.24	0	+0.15(+0.39%)
Feb 17, 2022	37.96	38.51	37.62	38.09	3,608,560	-0.11(-0.29%)
Feb 16, 2022	36.98	38.50	36.84	38.20	5,548,965	+1.40(+3.81%)
Feb 15, 2022	35.34	37.47	35.27	36.80	5,491,947	+2.77(+8.13%)
Feb 14, 2022	34.02	34.35	33.49	34.03	2,426,502	-0.15(-0.43%)
Feb 11, 2022	33.95	34.53	33.69	34.18	1,471,516	-0.01(-0.03%)
Feb 10, 2022	34.44	34.85	34.09	34.19	1,837,735	-0.39(-1.13%)
Feb 09, 2022	34.05	34.81	34.05	34.58	1,666,619	+0.60(+1.78%)
Feb 08, 2022	33.30	34.05	33.27	33.98	1,248,725	+0.95(+2.87%)
Feb 07, 2022	33.37	33.38	32.94	33.03	1,115,668	-0.20(-0.61%)
Feb 04, 2022	33.59	33.95	33.13	33.23	902,110	-0.46(-1.38%)
Feb 03, 2022	33.75			33.70	1,145,176	-0.15(-0.44%)
Feb 02, 2022	33.71	33.99	33.35	33.85	919,246	+0.09(+0.27%)

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.