Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.81	32.97	32.33	32.34	2,316,227	+0.16(+0.50%)
Apr 28, 2022	31.99	32.24	31.69	32.18	2,456,471	+0.41(+1.27%)
Apr 27, 2022	31.65	31.93	31.57	31.77	3,522,076	+0.36(+1.14%)
Apr 26, 2022	31.93	31.95	31.42	31.42	2,398,070	-0.70(-2.17%)
Apr 25, 2022	31.78	32.16	31.75	32.11	8,920,910	-0.18(-0.55%)
Apr 22, 2022	32.85	32.86	32.29	32.29	1,801,443	-0.22(-0.67%)
Apr 21, 2022	33.16	33.21	32.46	32.51	2,577,193	-0.73(-2.21%)
Apr 20, 2022	33.44	33.49	33.13	33.24	1,897,584	-0.16(-0.48%)
Apr 19, 2022	33.19	33.40	33.09	33.40	1,833,499	-0.17(-0.51%)
Apr 18, 2022	33.55	33.73	33.39	33.57	2,163,474	-0.16(-0.47%)
Apr 14, 2022	34.00	34.02	33.71	33.73	2,596,458	-0.45(-1.32%)
Apr 13, 2022	33.92	34.25	33.92	34.19	1,298,387	+0.41(+1.23%)
Apr 12, 2022	34.21	34.21	33.77	33.77	2,306,586	-0.18(-0.53%)
Apr 11, 2022	34.16	34.22	33.93	33.95	2,706,937	-0.40(-1.15%)
Apr 08, 2022	34.43	34.54	34.32	34.35	1,256,046	-0.01(-0.03%)
Apr 07, 2022	34.44	34.52	34.19	34.36	3,690,423	-0.37(-1.06%)
Apr 06, 2022	34.93	34.94	34.53	34.72	5,876,545	-0.45(-1.29%)
Apr 05, 2022	35.74	35.74	35.11	35.18	1,724,313	-0.67(-1.87%)
Apr 04, 2022	35.65	35.88	35.55	35.84	2,030,361	+0.66(+1.87%)
Apr 01, 2022	35.22	35.37	34.97	35.18	2,606,887	+0.58(+1.69%)
Mar 31, 2022	35.03	35.03	34.60	34.60	3,695,785	-0.55(-1.55%)
Mar 30, 2022	35.25	35.45	35.09	35.15	1,165,225	-0.14(-0.40%)
Mar 29, 2022	35.22	35.36	35.10	35.29	1,816,061	+0.58(+1.68%)
Mar 28, 2022	34.55	34.70	34.38	34.70	1,597,244	+0.16(+0.46%)
Mar 25, 2022	34.50	34.57	34.32	34.54	1,524,110	-0.31(-0.89%)
Mar 24, 2022	34.92	34.93	34.54	34.86	1,894,201	+0.24(+0.68%)
Mar 23, 2022	34.60	34.95	34.42	34.62	2,144,865	-0.15(-0.43%)
Mar 22, 2022	34.69	34.91	34.62	34.77	3,239,539	+0.58(+1.71%)
Mar 21, 2022	34.26	34.33	33.94	34.19	2,704,422	-0.54(-1.55%)
Mar 18, 2022	33.98	34.78	33.87	34.72	1,951,871	+0.48(+1.40%)
Mar 17, 2022	34.08	34.28	33.78	34.24	3,617,726	-0.12(-0.36%)
Mar 16, 2022	33.33	34.39	33.12	34.37	3,032,088	+2.52(+7.90%)
Mar 15, 2022	31.39	31.88	31.20	31.85	2,945,039	+0.14(+0.45%)
Mar 14, 2022	32.13	32.34	31.62	31.71	3,875,982	-0.70(-2.15%)
Mar 11, 2022	33.25	33.32	32.41	32.41	4,417,226	-0.69(-2.08%)
Mar 10, 2022	33.22	33.25	32.89	33.09	3,052,453	-0.57(-1.68%)
Mar 09, 2022	33.12	33.72	33.12	33.66	2,100,299	+0.90(+2.76%)
Mar 08, 2022	32.73	33.16	32.44	32.75	4,374,115	+0.17(+0.52%)
Mar 07, 2022	33.34	33.40	32.56	32.58	1,806,376	-1.27(-3.76%)
Mar 04, 2022	34.16	34.16	33.69	33.86	1,529,278	-0.78(-2.26%)
Mar 03, 2022	35.11	35.15	34.53	34.64	4,585,835	-0.57(-1.63%)
Mar 02, 2022	35.21	35.37	34.88	35.21	1,774,899	+0.08(+0.24%)
Mar 01, 2022	35.44	35.71	34.97	35.13	2,548,530	-0.59(-1.66%)
Feb 28, 2022	35.42	35.78	35.30	35.72	2,420,588	-0.57(-1.56%)
Feb 25, 2022	35.83	36.29	35.78	36.29	2,286,052	+0.63(+1.77%)
Feb 24, 2022	34.60	35.66	34.49	35.66	4,900,849	-0.77(-2.12%)
Feb 23, 2022	37.03	37.03	36.35	36.43	2,181,223	-0.44(-1.20%)
Feb 22, 2022	36.81	37.10	36.60	36.87	5,438,628	-0.56(-1.49%)
Feb 18, 2022				37.43	0	-0.40(-1.05%)
Feb 17, 2022	38.13	38.19	37.78	37.82	2,577,519	-0.46(-1.21%)
Feb 16, 2022	38.06	38.45	37.96	38.28	2,429,623	+0.21(+0.54%)
Feb 15, 2022	37.78	38.10	37.73	38.08	1,957,360	+0.89(+2.38%)
Feb 14, 2022	37.27	37.38	36.97	37.19	2,033,091	-0.21(-0.55%)
Feb 11, 2022	38.04	38.15	37.33	37.40	1,812,568	-0.57(-1.51%)
Feb 10, 2022	37.99	38.48	37.90	37.97	3,235,765	-0.25(-0.67%)
Feb 09, 2022	38.02	38.23	37.94	38.23	3,136,544	+0.54(+1.42%)
Feb 08, 2022	37.30	37.69	37.27	37.69	1,469,320	+0.32(+0.86%)
Feb 07, 2022	37.37	37.57	37.26	37.37	1,660,892	-0.08(-0.20%)
Feb 04, 2022	37.22	37.62	37.13	37.45	2,783,287	+0.09(+0.25%)
Feb 03, 2022	37.33	37.53		37.35	2,863,724	-0.41(-1.07%)
Feb 02, 2022	37.96	37.96	37.49	37.76	2,697,536	+0.00(+0.00%)

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.