Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.51	34.01	32.56	32.64	5,511,930	-1.12(-3.32%)
Apr 28, 2022	33.85	34.04	33.13	33.76	6,138,089	+0.31(+0.91%)
Apr 27, 2022	33.00	33.64	32.32	33.45	10,509,853	+0.53(+1.61%)
Apr 26, 2022	33.57	34.08	32.67	32.92	12,594,629	+1.00(+3.14%)
Apr 25, 2022	31.14	31.95	30.80	31.92	9,224,524	+0.57(+1.83%)
Apr 22, 2022	31.98	32.09	31.25	31.35	6,902,841	-0.78(-2.43%)
Apr 21, 2022	32.65	32.82	32.00	32.13	4,883,728	-0.03(-0.09%)
Apr 20, 2022	32.46	32.74	32.09	32.15	5,348,910	-0.04(-0.12%)
Apr 19, 2022	31.52	32.25	31.49	32.19	5,837,259	+0.78(+2.48%)
Apr 18, 2022	31.28	31.64	31.12	31.41	4,019,193	+0.17(+0.53%)
Apr 14, 2022	31.48	31.59	31.17	31.25	4,478,285	-0.17(-0.53%)
Apr 13, 2022	31.09	31.44	31.09	31.41	3,540,790	+0.30(+0.95%)
Apr 12, 2022	31.39	31.71	31.08	31.12	4,428,491	-0.11(-0.36%)
Apr 11, 2022	31.50	31.82	31.14	31.23	4,051,297	-0.39(-1.23%)
Apr 08, 2022	31.92	32.01	31.48	31.62	5,521,038	-0.30(-0.93%)
Apr 07, 2022	32.05	32.17	31.30	31.91	6,135,168	-0.47(-1.46%)
Apr 06, 2022	32.66	32.73	32.16	32.39	5,311,597	-0.70(-2.10%)
Apr 05, 2022	33.69	33.80	32.95	33.08	4,321,504	-0.85(-2.51%)
Apr 04, 2022	33.70	34.01	33.41	33.93	3,730,604	+0.21(+0.63%)
Apr 01, 2022	34.57	34.57	33.31	33.72	3,830,566	-0.51(-1.49%)
Mar 31, 2022	34.61	34.74	34.22	34.23	5,489,654	-0.62(-1.78%)
Mar 30, 2022	35.39	35.50	34.55	34.85	6,672,985	-0.69(-1.93%)
Mar 29, 2022	35.57	35.72	35.34	35.54	4,100,211	+0.34(+0.97%)
Mar 28, 2022	35.47	35.48	34.73	35.20	3,229,345	-0.39(-1.09%)
Mar 25, 2022	35.71	35.90	35.40	35.59	3,167,705	+0.02(+0.05%)
Mar 24, 2022	35.02	35.72	34.85	35.57	6,053,319	+0.74(+2.13%)
Mar 23, 2022	35.43	35.66	34.74	34.83	3,373,618	-0.73(-2.06%)
Mar 22, 2022	35.34	35.65	35.12	35.56	6,590,612	+0.50(+1.43%)
Mar 21, 2022	35.27	35.60	34.83	35.06	5,075,448	-0.20(-0.58%)
Mar 18, 2022	35.03	35.30	34.56	35.26	10,859,742	+0.30(+0.85%)
Mar 17, 2022	34.40	34.97	34.06	34.96	5,392,728	+0.36(+1.05%)
Mar 16, 2022	34.19	35.18	33.87	34.60	6,747,056	+0.67(+1.97%)
Mar 15, 2022	33.86	34.19	33.57	33.93	4,518,310	+0.35(+1.05%)
Mar 14, 2022	34.27	34.44	33.18	33.58	5,509,701	-0.21(-0.63%)
Mar 11, 2022	34.66	34.79	33.74	33.80	5,309,097	-0.53(-1.54%)
Mar 10, 2022	34.31	34.47	33.88	34.32	4,892,783	-0.58(-1.65%)
Mar 09, 2022	35.33	35.39	34.86	34.90	5,633,798	+0.61(+1.79%)
Mar 08, 2022	34.58	35.25	33.66	34.29	5,702,375	-0.30(-0.86%)
Mar 07, 2022	36.00	36.00	34.57	34.58	5,740,489	-1.45(-4.02%)
Mar 04, 2022	36.20	36.49	35.80	36.03	4,738,452	-0.73(-1.99%)
Mar 03, 2022	36.87	37.14	36.48	36.76	3,705,538	-0.18(-0.48%)
Mar 02, 2022	36.10	37.15	35.88	36.94	4,861,840	+1.17(+3.27%)
Mar 01, 2022	37.22	37.42	35.43	35.77	5,215,575	-1.70(-4.53%)
Feb 28, 2022	37.46	37.89	37.09	37.47	6,673,951	-0.65(-1.70%)
Feb 25, 2022	37.41	38.21	37.32	38.12	4,569,349	+0.80(+2.14%)
Feb 24, 2022	36.17	37.43	35.74	37.32	7,701,900	+0.26(+0.70%)
Feb 23, 2022	37.90	38.11	36.97	37.06	4,828,833	-0.82(-2.16%)
Feb 22, 2022	38.09	38.58	37.53	37.88	5,015,542	-0.53(-1.39%)
Feb 18, 2022				38.42	0	+0.31(+0.82%)
Feb 17, 2022	38.41	38.70	38.05	38.10	3,573,518	-0.95(-2.43%)
Feb 16, 2022	38.66	39.10	38.48	39.05	3,448,489	+0.28(+0.71%)
Feb 15, 2022	38.53	38.90	38.35	38.78	3,551,309	+0.74(+1.94%)
Feb 14, 2022	38.84	38.92	37.79	38.04	6,377,312	-0.53(-1.39%)
Feb 11, 2022	39.24	39.51	38.35	38.57	4,594,470	-0.57(-1.46%)
Feb 10, 2022	39.14	40.05	38.95	39.14	5,201,446	-0.42(-1.07%)
Feb 09, 2022	39.76	39.78	39.39	39.57	3,584,460	+0.19(+0.49%)
Feb 08, 2022	39.22	39.47	38.98	39.37	3,877,019	+0.50(+1.28%)
Feb 07, 2022	39.31	39.40	38.79	38.88	3,842,316	+0.01(+0.02%)
Feb 04, 2022	39.11	39.46	38.51	38.87	4,208,810	-0.39(-0.99%)
Feb 03, 2022	39.56		39.15	39.25	5,221,805	-0.12(-0.30%)
Feb 02, 2022	39.18	39.46	38.85	39.37	4,866,533	+0.53(+1.35%)

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.