Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.98	32.30	31.23	31.30	379,411	-0.85(-2.64%)
Apr 28, 2022	31.47	32.35	31.15	32.15	348,808	+1.08(+3.48%)
Apr 27, 2022	31.39	31.63	30.87	31.07	264,505	-0.36(-1.15%)
Apr 26, 2022	31.43	31.71	31.10	31.43	317,134	-0.15(-0.47%)
Apr 25, 2022	31.44	31.71	30.79	31.58	340,867	-0.08(-0.25%)
Apr 22, 2022	32.16	32.27	31.54	31.66	156,844	-0.50(-1.55%)
Apr 21, 2022	32.63	32.76	32.01	32.16	165,347	-0.12(-0.37%)
Apr 20, 2022	32.98	33.58	32.15	32.28	214,966	-0.56(-1.71%)
Apr 19, 2022	32.82	32.88	32.26	32.84	339,699	+0.23(+0.71%)
Apr 18, 2022	31.30	32.93	31.20	32.61	476,363	+1.21(+3.85%)
Apr 14, 2022	30.74	31.54	30.74	31.40	370,634	+0.64(+2.08%)
Apr 13, 2022	30.58	30.95	30.04	30.76	423,405	+0.50(+1.65%)
Apr 12, 2022	29.21	30.31	29.17	30.26	531,000	+1.13(+3.88%)
Apr 11, 2022	28.27	29.26	28.22	29.13	438,588	+0.69(+2.43%)
Apr 08, 2022	28.86	29.01	27.97	28.44	1,000,325	-0.58(-2.00%)
Apr 07, 2022	29.03	29.08	28.43	29.02	481,923	+0.07(+0.24%)
Apr 06, 2022	29.88	30.01	28.87	28.95	833,331	-1.22(-4.04%)
Apr 05, 2022	31.06	31.17	30.14	30.17	916,258	-0.87(-2.80%)
Apr 04, 2022	32.14	32.48	30.94	31.04	751,945	-1.60(-4.90%)
Apr 01, 2022	33.60	33.75	32.16	32.64	489,248	-0.81(-2.42%)
Mar 31, 2022	33.57	33.87	33.34	33.45	288,315	-0.18(-0.54%)
Mar 30, 2022	34.07	34.19	33.43	33.63	285,011	-0.50(-1.46%)
Mar 29, 2022	34.11	34.54	33.73	34.13	544,464	+0.47(+1.40%)
Mar 28, 2022	33.73	33.78	33.13	33.66	320,762	-0.18(-0.53%)
Mar 25, 2022	34.15	34.25	32.85	33.84	753,556	-0.31(-0.91%)
Mar 24, 2022	33.06	34.39	32.95	34.15	1,419,366	+1.67(+5.14%)
Mar 23, 2022	32.06	32.52	31.73	32.48	370,875	+0.55(+1.72%)
Mar 22, 2022	31.70	32.08	31.31	31.93	597,594	+0.28(+0.88%)
Mar 21, 2022	32.12	32.31	31.56	31.65	577,629	-0.27(-0.85%)
Mar 18, 2022	32.16	32.56	31.37	31.92	897,449	-0.13(-0.41%)
Mar 17, 2022	30.94	32.23	30.94	32.05	878,273	+0.95(+3.05%)
Mar 16, 2022	31.61	32.27	30.88	31.10	1,403,294	-0.40(-1.27%)
Mar 15, 2022	31.44	31.55	30.99	31.50	440,886	+0.30(+0.96%)
Mar 14, 2022	31.54	31.75	30.77	31.20	457,383	-0.27(-0.86%)
Mar 11, 2022	31.92	32.33	31.34	31.47	277,266	-0.24(-0.76%)
Mar 10, 2022	30.73	31.76	30.71	31.71	374,697	+0.72(+2.32%)
Mar 09, 2022	31.53	31.90	30.74	30.99	377,522	-0.23(-0.74%)
Mar 08, 2022	31.02	31.66	30.69	31.22	497,612	+0.24(+0.77%)
Mar 07, 2022	31.30	31.98	30.81	30.98	696,323	-0.21(-0.67%)
Mar 04, 2022	31.03	31.64	30.61	31.19	531,574	-0.15(-0.48%)
Mar 03, 2022	32.16	32.36	31.22	31.34	334,877	-0.66(-2.06%)
Mar 02, 2022	30.86	32.04	30.83	32.00	548,825	+1.39(+4.54%)
Mar 01, 2022	31.43	31.95	30.40	30.61	1,307,751	-0.90(-2.86%)
Feb 28, 2022	29.22	32.73	29.22	31.51	1,918,727	+2.29(+7.84%)
Feb 25, 2022	28.00	29.35	28.21	29.22	594,704	+1.08(+3.84%)
Feb 24, 2022	26.96	28.20	26.54	28.14	290,685	+0.51(+1.85%)
Feb 23, 2022	27.75	27.98	27.54	27.63	260,584	-0.05(-0.18%)
Feb 22, 2022	27.58	27.95	27.13	27.68	217,545	-0.08(-0.29%)
Feb 18, 2022				27.76	0	-0.08(-0.29%)
Feb 17, 2022	28.56	28.71	27.76	27.84	249,209	-0.97(-3.37%)
Feb 16, 2022	27.72	28.88	27.72	28.81	225,841	+0.84(+3.00%)
Feb 15, 2022	28.05	28.25	27.65	27.97	280,149	+0.19(+0.68%)
Feb 14, 2022	27.57	28.06	27.44	27.78	439,044	+0.33(+1.20%)
Feb 11, 2022	27.55	27.86	27.10	27.45	214,078	-0.17(-0.62%)
Feb 10, 2022	27.70	28.04	27.43	27.62	309,223	-0.31(-1.11%)
Feb 09, 2022	27.80	28.21	27.76	27.93	458,525	+0.28(+1.01%)
Feb 08, 2022	27.22	27.68	27.02	27.65	260,169	+0.83(+3.09%)
Feb 07, 2022	26.26	27.10	26.12	26.82	266,425	+0.55(+2.09%)
Feb 04, 2022	26.23	26.47	25.70	26.27	223,261	-0.17(-0.64%)
Feb 03, 2022	26.80		26.30	26.44	146,339	-0.43(-1.60%)
Feb 02, 2022	27.50	27.62	26.74	26.87	255,486	-0.73(-2.64%)

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.