Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.77	32.11	31.71	31.75	39,381	+0.83(+2.68%)
Apr 28, 2022	30.85	30.98	30.64	30.92	26,117	-0.84(-2.64%)
Apr 27, 2022	31.65	31.84	31.60	31.76	9,122	+1.96(+6.56%)
Apr 26, 2022	30.00	30.00	29.78	29.80	7,965	-0.32(-1.05%)
Apr 25, 2022	30.17	30.30	30.06	30.12	9,538	-2.16(-6.69%)
Apr 22, 2022	32.42	32.43	32.25	32.28	6,409	-0.38(-1.16%)
Apr 21, 2022	33.21	33.21	32.61	32.66	7,732	-1.06(-3.15%)
Apr 20, 2022	34.13	34.13	33.71	33.72	2,644	-1.47(-4.18%)
Apr 19, 2022	35.13	35.27	35.13	35.19	4,665	-0.74(-2.07%)
Apr 18, 2022	35.96	36.00	35.85	35.94	4,330	+0.57(+1.60%)
Apr 14, 2022	35.69	35.69	35.37	35.37	4,694	-0.53(-1.49%)
Apr 13, 2022	35.59	35.93	35.59	35.90	18,881	-0.44(-1.20%)
Apr 12, 2022	36.44	36.49	36.34	36.34	2,248	+0.86(+2.42%)
Apr 11, 2022	35.86	35.86	35.48	35.48	6,469	-1.63(-4.40%)
Apr 08, 2022	37.05	37.16	37.05	37.11	2,260	-0.23(-0.60%)
Apr 07, 2022	37.35	37.35	37.34	37.34	892	-0.60(-1.58%)
Apr 06, 2022	37.98	37.98	37.79	37.94	4,385	-0.37(-0.97%)
Apr 05, 2022	38.71	38.71	38.31	38.31	2,351	-0.44(-1.14%)
Apr 04, 2022	38.64	38.75	38.64	38.75	1,140	+0.05(+0.13%)
Apr 01, 2022	38.62	38.70	38.62	38.70	764	+0.29(+0.76%)
Mar 31, 2022	38.48	38.48	38.40	38.40	800	-0.63(-1.62%)
Mar 30, 2022	39.09	39.16	38.97	39.04	2,732	+1.35(+3.57%)
Mar 29, 2022	37.80	37.80	37.57	37.69	4,382	+0.17(+0.46%)
Mar 28, 2022	37.69	37.69	37.47	37.52	3,492	-0.69(-1.81%)
Mar 25, 2022	38.31	38.31	38.14	38.21	2,734	-1.04(-2.65%)
Mar 24, 2022	39.12	39.25	39.06	39.25	1,149	+0.14(+0.35%)
Mar 23, 2022	38.91	39.18	38.91	39.11	3,274	-0.04(-0.10%)
Mar 22, 2022	39.07	39.17	39.07	39.15	1,989	-0.44(-1.10%)
Mar 21, 2022	39.52	39.61	39.44	39.59	5,524	-0.37(-0.93%)
Mar 18, 2022	39.42	39.96	39.42	39.96	7,080	+0.44(+1.11%)
Mar 17, 2022	39.33	39.71	39.08	39.52	12,608	-0.08(-0.20%)
Mar 16, 2022	39.46	39.70	39.35	39.60	11,165	+3.58(+9.95%)
Mar 15, 2022	35.66	36.46	35.59	36.02	14,683	-0.30(-0.84%)
Mar 14, 2022	36.86	36.96	36.27	36.32	22,576	-1.86(-4.86%)
Mar 11, 2022	38.75	38.75	38.18	38.18	8,430	-0.06(-0.17%)
Mar 10, 2022	38.09	38.24	38.05	38.24	37,168	+0.60(+1.61%)
Mar 09, 2022	37.84	37.84	37.55	37.64	6,866	+0.11(+0.28%)
Mar 08, 2022	37.54	37.74	37.34	37.53	9,523	-0.47(-1.23%)
Mar 07, 2022	38.26	38.43	38.00	38.00	9,495	-1.94(-4.86%)
Mar 04, 2022	39.99	39.99	39.79	39.94	4,777	-0.67(-1.64%)
Mar 03, 2022	40.67	40.67	40.52	40.61	1,683	-0.81(-1.96%)
Mar 02, 2022	41.42	41.42	41.42	41.42	424	-0.54(-1.29%)
Mar 01, 2022	41.99	41.99	41.85	41.96	931	-0.20(-0.47%)
Feb 28, 2022	42.07	42.34	42.05	42.16	4,231	+0.19(+0.46%)
Feb 25, 2022	41.62	41.97	41.72	41.97	1,949	+1.19(+2.92%)
Feb 24, 2022	40.13	40.81	40.13	40.77	9,703	-0.55(-1.34%)
Feb 23, 2022	41.40	41.46	41.27	41.33	3,102	+0.98(+2.42%)
Feb 22, 2022	40.35	40.50	40.34	40.35	22,494	-0.80(-1.94%)
Feb 18, 2022				41.15	0	-0.15(-0.37%)
Feb 17, 2022	41.41	41.47	41.28	41.30	4,777	+0.14(+0.35%)
Feb 16, 2022	41.00	41.21	40.98	41.16	11,017	+0.05(+0.13%)
Feb 15, 2022	40.95	41.16	40.95	41.10	5,166	+1.58(+4.00%)
Feb 14, 2022	39.62	39.67	39.46	39.52	9,330	-0.08(-0.20%)
Feb 11, 2022	40.06	40.06	39.60	39.60	26,822	-1.53(-3.72%)
Feb 10, 2022	40.92	41.29	40.92	41.13	5,030	-0.85(-2.03%)
Feb 09, 2022	41.89	41.98	41.88	41.98	3,740	+0.55(+1.32%)
Feb 08, 2022	41.29	41.48	41.29	41.44	6,050	-0.83(-1.96%)
Feb 07, 2022	42.38	42.38	42.20	42.26	6,155	-0.50(-1.16%)
Feb 04, 2022	42.71	42.87	42.69	42.76	7,384	+0.21(+0.49%)
Feb 03, 2022	42.47	42.77		42.55	8,081	-0.13(-0.31%)
Feb 02, 2022	42.93	42.93	42.65	42.68	4,002	+0.01(+0.02%)

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.