Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.52	31.54	30.16	30.27	3,888,689	-1.37(-4.34%)
Apr 28, 2022	32.25	32.48	31.12	31.64	3,581,617	+0.08(+0.26%)
Apr 27, 2022	31.64	32.19	31.22	31.56	4,093,087	-0.06(-0.21%)
Apr 26, 2022	32.54	32.55	31.62	31.63	3,722,780	-0.93(-2.85%)
Apr 25, 2022	32.48	32.60	31.88	32.55	3,340,053	+0.03(+0.09%)
Apr 22, 2022	33.22	33.22	32.46	32.53	2,580,987	-0.80(-2.39%)
Apr 21, 2022	34.48	34.61	33.22	33.32	3,233,206	-0.98(-2.87%)
Apr 20, 2022	33.28	34.59	33.20	34.31	5,770,697	+1.32(+3.99%)
Apr 19, 2022	32.19	33.18	31.99	32.99	3,878,957	+0.98(+3.07%)
Apr 18, 2022	31.96	32.34	31.81	32.01	3,598,661	+0.00(+0.00%)
Apr 14, 2022	31.94	32.30	31.94	32.01	2,584,722	+0.16(+0.50%)
Apr 13, 2022	31.40	31.91	31.40	31.85	2,806,253	+0.42(+1.33%)
Apr 12, 2022	31.86	32.13	31.37	31.43	2,544,043	-0.24(-0.76%)
Apr 11, 2022	31.54	32.05	31.27	31.67	3,686,023	-0.01(-0.03%)
Apr 08, 2022	31.62	32.33	31.39	31.68	5,036,766	+0.05(+0.15%)
Apr 07, 2022	31.82	31.91	31.00	31.64	4,946,604	-0.34(-1.07%)
Apr 06, 2022	32.22	32.67	31.87	31.98	4,814,110	-0.29(-0.89%)
Apr 05, 2022	32.46	32.80	32.21	32.27	2,363,264	-0.32(-1.00%)
Apr 04, 2022	32.67	32.80	32.09	32.59	2,453,096	-0.32(-0.96%)
Apr 01, 2022	33.26	33.32	32.57	32.91	3,409,278	+0.01(+0.03%)
Mar 31, 2022	33.74	33.84	32.89	32.90	4,177,264	-0.97(-2.88%)
Mar 30, 2022	34.34	34.54	33.84	33.87	2,693,257	-0.64(-1.86%)
Mar 29, 2022	33.71	34.68	33.71	34.51	5,169,146	+1.09(+3.28%)
Mar 28, 2022	33.72	33.72	33.02	33.42	2,682,904	-0.41(-1.21%)
Mar 25, 2022	33.51	33.92	33.36	33.83	3,269,563	+0.45(+1.33%)
Mar 24, 2022	32.88	33.76	32.76	33.38	3,937,517	+0.78(+2.39%)
Mar 23, 2022	33.50	33.76	32.55	32.60	4,460,921	-1.18(-3.49%)
Mar 22, 2022	33.61	34.13	33.32	33.78	3,290,519	+0.49(+1.48%)
Mar 21, 2022	33.80	34.26	32.94	33.29	4,510,569	-0.16(-0.47%)
Mar 18, 2022	33.63	33.71	32.88	33.45	15,082,938	-0.36(-1.07%)
Mar 17, 2022	33.20	33.98	33.20	33.81	4,053,413	+0.17(+0.50%)
Mar 16, 2022	32.72	33.81	32.70	33.64	5,383,137	+1.31(+4.05%)
Mar 15, 2022	31.81	32.48	31.81	32.33	4,527,502	+0.62(+1.96%)
Mar 14, 2022	30.94	32.06	30.90	31.71	8,164,846	+1.10(+3.58%)
Mar 11, 2022	31.54	31.58	30.61	30.61	3,321,453	-0.44(-1.40%)
Mar 10, 2022	30.92		30.67	31.05	3,298,085	-0.30(-0.95%)
Mar 09, 2022	31.26	31.63	30.95	31.35	2,972,462	+1.15(+3.81%)
Mar 08, 2022	30.19	31.13	29.54	30.20	5,488,357	+0.32(+1.06%)
Mar 07, 2022	31.61	31.73	29.85	29.88	5,392,711	-1.86(-5.85%)
Mar 04, 2022	32.77	32.88	31.53	31.74	4,431,667	-1.53(-4.60%)
Mar 03, 2022	33.77	33.99	32.78	33.27	3,130,951	-0.52(-1.54%)
Mar 02, 2022	33.31	33.90	33.12	33.79	4,026,066	+0.87(+2.65%)
Mar 01, 2022	33.87	34.15	32.64	32.92	4,908,077	-1.23(-3.61%)
Feb 28, 2022	33.77	34.49	33.61	34.15	5,101,294	-0.36(-1.05%)
Feb 25, 2022	33.28	34.63	33.89	34.51	5,294,392	+1.20(+3.59%)
Feb 24, 2022	32.10	33.43	31.84	33.32	4,665,430	+0.36(+1.09%)
Feb 23, 2022	33.75	33.75	32.87	32.96	4,094,604	-0.55(-1.65%)
Feb 22, 2022	33.29	33.90	33.07	33.51	4,363,822	+0.26(+0.78%)
Feb 18, 2022				33.25	0	-0.01(-0.03%)
Feb 17, 2022	33.24	33.79	33.04	33.26	3,135,530	-0.44(-1.31%)
Feb 16, 2022	33.07	33.93	33.05	33.70	4,111,634	+0.26(+0.77%)
Feb 15, 2022	32.86	33.50	32.86	33.44	4,243,068	+1.14(+3.53%)
Feb 14, 2022	32.16	32.67	31.87	32.30	5,360,207	+0.13(+0.40%)
Feb 11, 2022	33.03	33.42	31.91	32.17	6,229,183	-0.96(-2.89%)
Feb 10, 2022	30.44	34.98	30.44	33.13	11,066,918	-3.19(-8.77%)
Feb 09, 2022	35.48	36.81	35.21	36.32	8,351,302	+2.04(+5.96%)
Feb 08, 2022	33.78	34.40	33.66	34.27	3,598,048	+0.62(+1.83%)
Feb 07, 2022	33.69	33.92	33.50	33.66	3,221,321	+0.21(+0.63%)
Feb 04, 2022	33.60	33.99	33.32	33.44	3,445,112	-0.21(-0.63%)
Feb 03, 2022	33.04	33.78		33.66	3,593,905	+0.42(+1.27%)
Feb 02, 2022	33.33	33.51	32.82	33.23	3,457,540	-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.