Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.43	30.11	29.07	29.12	1,073,680	-0.62(-2.08%)
Apr 28, 2022	30.08	30.31	28.89	29.74	865,490	+0.01(+0.03%)
Apr 27, 2022	29.49	29.95	29.19	29.73	1,397,378	+0.24(+0.81%)
Apr 26, 2022	30.39	30.77	29.46	29.49	947,486	-1.10(-3.60%)
Apr 25, 2022	30.19	30.66	29.43	30.59	1,413,462	+0.00(+0.00%)
Apr 22, 2022	31.46	31.79	30.59	30.59	2,160,301	-1.18(-3.71%)
Apr 21, 2022	32.10	32.49	31.60	31.77	1,009,642	-0.25(-0.78%)
Apr 20, 2022	31.89	32.24	31.87	32.02	584,115	+0.49(+1.55%)
Apr 19, 2022	30.83	31.65	30.64	31.53	606,203	+0.94(+3.07%)
Apr 18, 2022	30.88	31.14	30.36	30.59	638,994	-0.21(-0.68%)
Apr 14, 2022	31.08	31.37	30.61	30.80	607,091	-0.26(-0.84%)
Apr 13, 2022	30.19	31.14	30.19	31.06	1,181,402	+0.97(+3.22%)
Apr 12, 2022	30.39	30.79	29.98	30.09	1,018,160	-0.13(-0.43%)
Apr 11, 2022	30.11	30.82	29.94	30.22	998,604	-0.04(-0.13%)
Apr 08, 2022	30.37	30.76	30.17	30.26	1,226,649	-0.11(-0.36%)
Apr 07, 2022	30.86	30.93	30.17	30.37	1,133,158	-0.39(-1.27%)
Apr 06, 2022	31.22	31.36	30.74	30.76	1,467,010	-0.85(-2.69%)
Apr 05, 2022	31.83	32.07	31.59	31.61	1,074,504	-0.31(-0.97%)
Apr 04, 2022	32.00	32.41	31.53	31.92	1,495,625	-0.19(-0.59%)
Apr 01, 2022	32.25	32.68	31.99	32.11	977,204	-0.03(-0.09%)
Mar 31, 2022	32.17	32.63	32.11	32.14	1,141,001	-0.14(-0.43%)
Mar 30, 2022	33.14	33.30	32.09	32.28	1,079,941	-0.67(-2.03%)
Mar 29, 2022	33.17	33.34	32.72	32.95	2,901,829	+0.05(+0.15%)
Mar 28, 2022	33.14	33.28	32.62	32.90	1,482,971	-0.50(-1.50%)
Mar 25, 2022	33.71	33.79	33.08	33.40	949,557	-0.11(-0.33%)
Mar 24, 2022	33.55	33.61	33.27	33.51	1,346,068	+0.05(+0.15%)
Mar 23, 2022	33.50	33.65	33.11	33.46	1,243,465	-0.32(-0.95%)
Mar 22, 2022	34.00	34.00	33.34	33.78	2,192,546	+1.31(+4.03%)
Mar 21, 2022	32.53	32.78	32.20	32.47	1,369,225	-0.04(-0.12%)
Mar 18, 2022	32.89	32.89	31.86	32.51	1,841,676	-0.51(-1.54%)
Mar 17, 2022	32.51	33.14	32.41	33.02	1,102,472	+0.36(+1.10%)
Mar 16, 2022	32.50	33.38	32.01	32.66	1,544,957	+0.50(+1.55%)
Mar 15, 2022	32.09	32.52	31.77	32.16	1,551,057	+0.30(+0.94%)
Mar 14, 2022	30.97	32.08	30.86	31.86	1,918,672	+1.21(+3.95%)
Mar 11, 2022	30.10	30.80	30.10	30.65	1,647,422	+0.80(+2.68%)
Mar 10, 2022	28.70	29.91		29.85	1,022,554	+0.33(+1.12%)
Mar 09, 2022	29.07	29.92	28.96	29.52	1,555,833	+1.48(+5.28%)
Mar 08, 2022	28.06	28.74	27.58	28.04	1,528,959	+0.39(+1.41%)
Mar 07, 2022	29.18	29.36	27.54	27.65	1,508,561	-1.61(-5.50%)
Mar 04, 2022	30.36	30.41	29.09	29.26	1,020,013	-1.63(-5.28%)
Mar 03, 2022	31.28	31.37	30.46	30.89	631,653	-0.20(-0.64%)
Mar 02, 2022	30.19	31.20	30.19	31.09	971,193	+1.29(+4.33%)
Mar 01, 2022	30.74	30.96	29.48	29.80	1,241,564	-0.91(-2.96%)
Feb 28, 2022	30.16	31.06	30.01	30.71	1,304,580	+0.25(+0.82%)
Feb 25, 2022	29.50	30.77	29.71	30.46	1,520,369	+2.05(+7.22%)
Feb 24, 2022	27.64	28.50	27.31	28.41	1,198,093	-0.11(-0.39%)
Feb 23, 2022	29.37	29.50	28.51	28.52	817,580	-0.71(-2.43%)
Feb 22, 2022	29.24	29.55	28.88	29.23	800,604	-0.07(-0.24%)
Feb 18, 2022				29.30	0	-0.35(-1.18%)
Feb 17, 2022	29.85	30.14	29.54	29.65	625,459	-0.56(-1.85%)
Feb 16, 2022	29.37	30.26	29.37	30.21	1,130,478	+0.72(+2.44%)
Feb 15, 2022	28.76	29.69	28.59	29.49	1,448,090	+1.19(+4.20%)
Feb 14, 2022	28.80	28.96	28.01	28.30	911,717	-0.32(-1.12%)
Feb 11, 2022	28.91	29.44	28.39	28.62	746,829	-0.46(-1.58%)
Feb 10, 2022	28.82	29.50	28.82	29.08	1,456,131	-0.15(-0.51%)
Feb 09, 2022	28.68	29.62	28.67	29.23	1,228,760	+0.86(+3.03%)
Feb 08, 2022	27.61	28.48	27.36	28.37	660,479	+0.95(+3.46%)
Feb 07, 2022	27.42	27.74	27.25	27.42	379,292	+0.11(+0.40%)
Feb 04, 2022	27.36	27.68	27.12	27.31	713,960	-0.19(-0.69%)
Feb 03, 2022	27.77			27.50	518,707	-0.45(-1.61%)
Feb 02, 2022	27.64	28.18	27.48	27.95	791,819	+0.14(+0.50%)

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.