Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.06	33.22	32.58	32.59	2,298,620	+0.16(+0.50%)
Apr 28, 2022	32.24	32.48	31.93	32.43	2,437,798	+0.41(+1.27%)
Apr 27, 2022	31.89	32.18	31.81	32.02	3,495,302	+0.36(+1.14%)
Apr 26, 2022	32.18	32.20	31.66	31.66	2,379,840	-0.70(-2.17%)
Apr 25, 2022	32.03	32.41	31.99	32.36	8,853,097	-0.18(-0.55%)
Apr 22, 2022	33.10	33.11	32.54	32.54	1,787,750	-0.22(-0.67%)
Apr 21, 2022	33.41	33.47	32.71	32.76	2,557,602	-0.74(-2.21%)
Apr 20, 2022	33.70	33.75	33.38	33.50	1,883,159	-0.16(-0.48%)
Apr 19, 2022	33.44	33.66	33.35	33.66	1,819,561	-0.17(-0.51%)
Apr 18, 2022	33.80	33.99	33.65	33.83	2,147,028	-0.16(-0.47%)
Apr 14, 2022	34.26	34.28	33.96	33.99	2,576,720	-0.46(-1.32%)
Apr 13, 2022	34.18	34.51	34.18	34.45	1,288,517	+0.42(+1.23%)
Apr 12, 2022	34.48	34.48	34.03	34.03	2,289,053	-0.18(-0.53%)
Apr 11, 2022	34.42	34.48	34.19	34.21	2,686,360	-0.40(-1.15%)
Apr 08, 2022	34.69	34.81	34.58	34.61	1,246,498	-0.01(-0.03%)
Apr 07, 2022	34.70	34.78	34.45	34.62	3,662,370	-0.37(-1.06%)
Apr 06, 2022	35.20	35.21	34.79	34.99	5,831,874	-0.46(-1.29%)
Apr 05, 2022	36.01	36.01	35.38	35.44	1,711,206	-0.67(-1.87%)
Apr 04, 2022	35.92	36.16	35.82	36.12	2,014,927	+0.66(+1.87%)
Apr 01, 2022	35.49	35.64	35.24	35.45	2,587,071	+0.59(+1.69%)
Mar 31, 2022	35.30	35.30	34.87	34.87	3,667,691	-0.55(-1.55%)
Mar 30, 2022	35.52	35.72	35.36	35.42	1,156,368	-0.14(-0.40%)
Mar 29, 2022	35.49	35.63	35.37	35.56	1,802,256	+0.59(+1.68%)
Mar 28, 2022	34.82	34.97	34.65	34.97	1,585,102	+0.16(+0.46%)
Mar 25, 2022	34.76	34.84	34.58	34.81	1,512,524	-0.31(-0.89%)
Mar 24, 2022	35.19	35.20	34.81	35.12	1,879,802	+0.24(+0.68%)
Mar 23, 2022	34.87	35.22	34.69	34.88	2,128,561	-0.15(-0.43%)
Mar 22, 2022	34.96	35.17	34.88	35.04	3,214,913	+0.59(+1.71%)
Mar 21, 2022	34.52	34.60	34.20	34.45	2,683,864	-0.54(-1.55%)
Mar 18, 2022	34.24	35.05	34.13	34.99	1,937,034	+0.48(+1.40%)
Mar 17, 2022	34.34	34.54	34.04	34.51	3,590,225	-0.12(-0.36%)
Mar 16, 2022	33.58	34.65	33.38	34.63	3,009,039	+2.53(+7.90%)
Mar 15, 2022	31.63	32.13	31.44	32.09	2,922,652	+0.14(+0.45%)
Mar 14, 2022	32.38	32.58	31.86	31.95	3,846,518	-0.70(-2.15%)
Mar 11, 2022	33.51	33.57	32.65	32.65	4,383,648	-0.69(-2.08%)
Mar 10, 2022	33.47	33.51	33.14	33.35	3,029,250	-0.57(-1.68%)
Mar 09, 2022	33.38	33.97	33.38	33.92	2,084,333	+0.91(+2.76%)
Mar 08, 2022	32.98	33.41	32.69	33.01	4,340,864	+0.17(+0.52%)
Mar 07, 2022	33.59	33.66	32.81	32.83	1,792,645	-1.28(-3.76%)
Mar 04, 2022	34.42	34.42	33.95	34.12	1,517,653	-0.79(-2.26%)
Mar 03, 2022	35.38	35.42	34.80	34.90	4,550,976	-0.58(-1.63%)
Mar 02, 2022	35.48	35.64	35.15	35.48	1,761,407	+0.09(+0.24%)
Mar 01, 2022	35.71	35.99	35.24	35.40	2,529,157	-0.60(-1.66%)
Feb 28, 2022	35.69	36.05	35.57	36.00	2,402,188	-0.57(-1.56%)
Feb 25, 2022	36.11	36.56	36.05	36.56	2,268,674	+0.64(+1.77%)
Feb 24, 2022	34.87	35.93	34.75	35.93	4,863,595	-0.78(-2.12%)
Feb 23, 2022	37.31	37.31	36.63	36.71	2,164,642	-0.45(-1.20%)
Feb 22, 2022	37.09	37.38	36.88	37.15	5,397,285	-0.56(-1.49%)
Feb 18, 2022				37.71	0	-0.40(-1.05%)
Feb 17, 2022	38.43	38.48	38.06	38.11	2,557,925	-0.47(-1.21%)
Feb 16, 2022	38.35	38.74	38.25	38.58	2,411,154	+0.21(+0.54%)
Feb 15, 2022	38.06	38.39	38.02	38.37	1,942,481	+0.89(+2.38%)
Feb 14, 2022	37.55	37.67	37.26	37.48	2,017,637	-0.21(-0.55%)
Feb 11, 2022	38.33	38.44	37.62	37.69	1,798,790	-0.58(-1.51%)
Feb 10, 2022	38.28	38.78	38.19	38.26	3,211,168	-0.26(-0.67%)
Feb 09, 2022	38.31	38.52	38.23	38.52	3,112,701	+0.54(+1.42%)
Feb 08, 2022	37.59	37.98	37.55	37.98	1,458,151	+0.32(+0.86%)
Feb 07, 2022	37.66	37.86	37.54	37.66	1,648,266	-0.08(-0.20%)
Feb 04, 2022	37.50	37.90	37.42	37.73	2,762,130	+0.09(+0.25%)
Feb 03, 2022	37.62	37.82		37.64	2,841,955	-0.41(-1.07%)
Feb 02, 2022	38.25	38.25	37.78	38.05	2,677,031	+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.