Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.06	33.22	32.57	32.58	2,298,862	+0.16(+0.50%)
Apr 28, 2022	32.23	32.48	31.93	32.42	2,438,055	+0.41(+1.28%)
Apr 27, 2022	31.89	32.18	31.81	32.01	3,495,670	+0.36(+1.14%)
Apr 26, 2022	32.18	32.20	31.65	31.65	2,380,091	-0.70(-2.17%)
Apr 25, 2022	32.02	32.40	31.99	32.36	8,854,029	-0.18(-0.55%)
Apr 22, 2022	33.10	33.11	32.54	32.54	1,787,938	-0.22(-0.67%)
Apr 21, 2022	33.41	33.46	32.71	32.76	2,557,871	-0.74(-2.21%)
Apr 20, 2022	33.69	33.74	33.38	33.50	1,883,357	-0.16(-0.48%)
Apr 19, 2022	33.44	33.66	33.34	33.66	1,819,753	-0.17(-0.50%)
Apr 18, 2022	33.80	33.99	33.65	33.83	2,147,254	-0.16(-0.47%)
Apr 14, 2022	34.25	34.27	33.96	33.99	2,576,991	-0.46(-1.32%)
Apr 13, 2022	34.18	34.51	34.18	34.44	1,288,652	+0.42(+1.23%)
Apr 12, 2022	34.47	34.47	34.03	34.03	2,289,293	-0.18(-0.53%)
Apr 11, 2022	34.42	34.48	34.19	34.21	2,686,643	-0.40(-1.15%)
Apr 08, 2022	34.69	34.81	34.58	34.61	1,246,629	-0.01(-0.03%)
Apr 07, 2022	34.70	34.78	34.44	34.62	3,662,755	-0.37(-1.06%)
Apr 06, 2022	35.19	35.20	34.79	34.99	5,832,488	-0.46(-1.29%)
Apr 05, 2022	36.01	36.01	35.38	35.44	1,711,386	-0.67(-1.87%)
Apr 04, 2022	35.92	36.15	35.81	36.12	2,015,139	+0.66(+1.87%)
Apr 01, 2022	35.49	35.64	35.23	35.45	2,587,343	+0.59(+1.69%)
Mar 31, 2022	35.30	35.30	34.86	34.86	3,668,077	-0.55(-1.55%)
Mar 30, 2022	35.52	35.72	35.35	35.41	1,156,489	-0.14(-0.40%)
Mar 29, 2022	35.49	35.63	35.37	35.55	1,802,446	+0.59(+1.68%)
Mar 28, 2022	34.81	34.97	34.64	34.97	1,585,269	+0.16(+0.46%)
Mar 25, 2022	34.76	34.83	34.58	34.81	1,512,684	-0.31(-0.89%)
Mar 24, 2022	35.18	35.19	34.81	35.12	1,880,000	+0.24(+0.68%)
Mar 23, 2022	34.86	35.21	34.68	34.88	2,128,785	-0.15(-0.43%)
Mar 22, 2022	34.96	35.17	34.88	35.03	3,215,251	+0.59(+1.71%)
Mar 21, 2022	34.52	34.59	34.20	34.44	2,684,147	-0.54(-1.55%)
Mar 18, 2022	34.24	35.04	34.12	34.99	1,937,237	+0.48(+1.40%)
Mar 17, 2022	34.34	34.53	34.04	34.50	3,590,603	-0.12(-0.36%)
Mar 16, 2022	33.58	34.65	33.37	34.62	3,009,355	+2.53(+7.90%)
Mar 15, 2022	31.63	32.12	31.44	32.09	2,922,960	+0.14(+0.45%)
Mar 14, 2022	32.38	32.58	31.86	31.95	3,846,923	-0.70(-2.15%)
Mar 11, 2022	33.50	33.57	32.65	32.65	4,384,109	-0.69(-2.08%)
Mar 10, 2022	33.47	33.50	33.13	33.34	3,029,568	-0.57(-1.68%)
Mar 09, 2022	33.37	33.97	33.37	33.91	2,084,552	+0.91(+2.76%)
Mar 08, 2022	32.97	33.41	32.69	33.00	4,341,321	+0.17(+0.52%)
Mar 07, 2022	33.59	33.66	32.80	32.83	1,792,834	-1.28(-3.76%)
Mar 04, 2022	34.42	34.42	33.94	34.11	1,517,812	-0.79(-2.26%)
Mar 03, 2022	35.37	35.41	34.80	34.90	4,551,455	-0.58(-1.63%)
Mar 02, 2022	35.48	35.64	35.14	35.48	1,761,592	+0.09(+0.24%)
Mar 01, 2022	35.71	35.98	35.23	35.39	2,529,423	-0.60(-1.66%)
Feb 28, 2022	35.69	36.05	35.56	35.99	2,402,441	-0.57(-1.56%)
Feb 25, 2022	36.11	36.56	36.05	36.56	2,268,913	+0.64(+1.77%)
Feb 24, 2022	34.86	35.93	34.75	35.93	4,864,107	-0.78(-2.12%)
Feb 23, 2022	37.31	37.31	36.63	36.70	2,164,870	-0.45(-1.20%)
Feb 22, 2022	37.08	37.38	36.88	37.15	5,397,853	-0.56(-1.49%)
Feb 18, 2022				37.71	0	-0.40(-1.05%)
Feb 17, 2022	38.42	38.48	38.06	38.11	2,558,194	-0.47(-1.21%)
Feb 16, 2022	38.35	38.74	38.25	38.57	2,411,408	+0.21(+0.54%)
Feb 15, 2022	38.06	38.38	38.01	38.36	1,942,686	+0.89(+2.38%)
Feb 14, 2022	37.55	37.66	37.25	37.47	2,017,849	-0.21(-0.55%)
Feb 11, 2022	38.33	38.44	37.61	37.68	1,798,979	-0.58(-1.51%)
Feb 10, 2022	38.28	38.77	38.19	38.26	3,211,506	-0.26(-0.67%)
Feb 09, 2022	38.31	38.52	38.22	38.52	3,113,029	+0.54(+1.42%)
Feb 08, 2022	37.59	37.98	37.55	37.98	1,458,304	+0.32(+0.86%)
Feb 07, 2022	37.65	37.85	37.54	37.65	1,648,440	-0.08(-0.20%)
Feb 04, 2022	37.50	37.90	37.42	37.73	2,762,420	+0.09(+0.25%)
Feb 03, 2022	37.61	37.81		37.63	2,842,254	-0.41(-1.07%)
Feb 02, 2022	38.25	38.25	37.78	38.04	2,677,312	+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.