Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.13	34.29	33.28	33.44	16,524,380	-0.85(-2.47%)
Apr 28, 2022	33.61	34.43	33.51	34.29	13,206,245	+0.71(+2.12%)
Apr 27, 2022	33.31	34.00	33.21	33.57	13,598,752	+0.36(+1.08%)
Apr 26, 2022	33.77	33.79	33.19	33.21	11,002,085	-0.52(-1.53%)
Apr 25, 2022	33.61	33.79	32.93	33.73	12,033,105	+0.12(+0.35%)
Apr 22, 2022	35.10	35.32	33.59	33.61	21,595,240	-1.73(-4.90%)
Apr 21, 2022	36.42	37.17	35.05	35.35	17,927,380	+0.97(+2.83%)
Apr 20, 2022	34.56	34.88	34.28	34.37	14,334,101	+0.01(+0.03%)
Apr 19, 2022	33.92	34.39	33.82	34.36	13,097,876	+0.53(+1.55%)
Apr 18, 2022	33.79	34.27	33.68	33.84	10,503,929	-0.30(-0.88%)
Apr 14, 2022	33.98	34.27	33.94	34.14	13,070,796	+0.17(+0.49%)
Apr 13, 2022	33.53	34.08	33.53	33.97	8,757,040	+0.47(+1.39%)
Apr 12, 2022	33.47	33.97	33.29	33.51	14,141,076	+0.17(+0.50%)
Apr 11, 2022	33.22	33.92	33.15	33.34	11,451,297	-0.09(-0.26%)
Apr 08, 2022	33.57	33.77	33.02	33.43	11,483,359	-0.40(-1.18%)
Apr 07, 2022	33.57	33.97	32.97	33.83	14,088,004	+0.07(+0.20%)
Apr 06, 2022	34.04	34.35	33.55	33.76	14,872,692	-0.58(-1.70%)
Apr 05, 2022	34.66	35.76	34.29	34.34	15,296,889	-0.33(-0.95%)
Apr 04, 2022	34.49	34.73	33.92	34.67	12,043,402	+0.10(+0.28%)
Apr 01, 2022	36.77	36.78	34.31	34.58	21,606,908	-1.89(-5.18%)
Mar 31, 2022	36.84	37.06	36.46	36.47	16,620,313	-0.34(-0.93%)
Mar 30, 2022	36.76	36.99	36.44	36.81	9,034,270	+0.12(+0.32%)
Mar 29, 2022	36.73	36.85	36.18	36.69	15,655,819	+0.15(+0.40%)
Mar 28, 2022	35.91	36.57	35.66	36.54	16,201,962	+0.59(+1.65%)
Mar 25, 2022	35.76	35.97	35.49	35.95	8,820,500	+0.23(+0.65%)
Mar 24, 2022	35.61	36.07	35.39	35.72	11,708,959	+0.28(+0.80%)
Mar 23, 2022	35.80	35.96	35.38	35.43	19,890,890	-0.38(-1.06%)
Mar 22, 2022	35.93	36.08	35.53	35.81	21,167,000	-0.08(-0.22%)
Mar 21, 2022	35.13	36.12	35.13	35.89	15,726,949	+0.54(+1.51%)
Mar 18, 2022	35.31	35.40	34.98	35.36	23,645,262	+0.01(+0.03%)
Mar 17, 2022	35.10	35.37	34.41	35.35	18,254,144	+0.67(+1.94%)
Mar 16, 2022	33.74	34.68	33.55	34.67	24,237,786	+1.22(+3.64%)
Mar 15, 2022	33.72	33.89	33.09	33.46	25,244,506	+0.13(+0.38%)
Mar 14, 2022	33.88	34.10	33.13	33.33	14,707,815	-0.45(-1.33%)
Mar 11, 2022	34.36	34.66	33.72	33.78	22,549,678	-0.19(-0.57%)
Mar 10, 2022	33.38	34.22		33.97	24,922,032	+0.27(+0.81%)
Mar 09, 2022	34.75	34.79	33.36	33.70	22,327,682	-0.37(-1.09%)
Mar 08, 2022	35.76	36.30	34.02	34.07	28,552,106	-1.97(-5.46%)
Mar 07, 2022	36.23	37.62	35.99	36.04	26,461,108	-0.41(-1.12%)
Mar 04, 2022	34.12	36.50	34.00	36.45	30,966,030	+2.08(+6.06%)
Mar 03, 2022	33.79	34.96	33.79	34.36	21,536,598	+0.66(+1.96%)
Mar 02, 2022	32.62	33.84	32.48	33.70	15,451,897	+1.24(+3.81%)
Mar 01, 2022	32.88	33.36	31.97	32.46	17,669,158	-0.55(-1.68%)
Feb 28, 2022	32.81	33.18	32.59	33.02	18,779,892	-0.39(-1.17%)
Feb 25, 2022	32.79	33.59	33.13	33.41	11,668,111	+0.79(+2.42%)
Feb 24, 2022	32.20	32.67	31.77	32.62	13,910,780	+0.19(+0.60%)
Feb 23, 2022	33.37	33.51	32.37	32.43	13,409,188	-0.82(-2.45%)
Feb 22, 2022	33.82	34.08	33.08	33.24	21,184,708	-0.41(-1.21%)
Feb 18, 2022				33.65	0	-0.43(-1.25%)
Feb 17, 2022	33.98	34.38	33.87	34.08	15,433,045	-0.07(-0.20%)
Feb 16, 2022	33.67	34.24	33.46	34.14	11,238,898	+0.60(+1.79%)
Feb 15, 2022	33.25	33.95	33.25	33.54	18,759,656	+0.61(+1.86%)
Feb 14, 2022	32.45	33.05	32.40	32.93	14,417,274	+0.53(+1.65%)
Feb 11, 2022	32.93	33.19	32.14	32.40	12,405,478	-0.60(-1.82%)
Feb 10, 2022	33.02	33.65	32.82	33.00	11,265,739	-0.73(-2.16%)
Feb 09, 2022	33.21	33.80	33.18	33.73	11,507,907	+0.61(+1.85%)
Feb 08, 2022	32.79	33.50	32.68	33.12	13,989,244	+0.45(+1.37%)
Feb 07, 2022	33.42	33.52	32.52	32.67	12,674,496	-0.63(-1.90%)
Feb 04, 2022	33.09	33.54	32.96	33.30	14,036,576	-0.30(-0.90%)
Feb 03, 2022	33.85		33.53	33.60	13,484,508	-0.58(-1.70%)
Feb 02, 2022	33.71	34.25	33.61	34.18	10,381,301	+0.48(+1.41%)

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.