Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.46	36.49	34.93	36.05	38,872	+0.44(+1.24%)
Apr 28, 2022	34.18	35.85	33.86	35.61	46,739	+1.47(+4.31%)
Apr 27, 2022	33.88	34.46	33.81	34.14	29,717	+0.23(+0.67%)
Apr 26, 2022	34.73	34.91	33.70	33.91	33,276	-1.21(-3.44%)
Apr 25, 2022	35.37	35.60	34.66	35.12	48,361	-0.71(-1.97%)
Apr 22, 2022	36.67	37.30	35.52	35.83	55,931	-2.81(-7.27%)
Apr 21, 2022	37.94	39.25	37.03	38.63	105,188	+0.79(+2.09%)
Apr 20, 2022	35.44	38.33	35.44	37.84	118,122	+2.54(+7.18%)
Apr 19, 2022	33.59	36.49	33.59	35.31	54,824	+1.79(+5.34%)
Apr 18, 2022	32.37	33.52	32.37	33.52	37,995	+0.87(+2.66%)
Apr 14, 2022	32.76	33.40	32.19	32.65	30,632	-0.27(-0.83%)
Apr 13, 2022	32.25	33.24	32.25	32.92	36,638	+0.31(+0.95%)
Apr 12, 2022	32.42	33.69	32.31	32.61	20,360	+0.12(+0.38%)
Apr 11, 2022	33.15	33.43	32.08	32.49	24,313	-0.96(-2.87%)
Apr 08, 2022	33.60	33.79	33.25	33.45	16,867	-0.15(-0.45%)
Apr 07, 2022	34.06	34.31	33.18	33.60	25,972	-0.49(-1.44%)
Apr 06, 2022	34.08	34.51	33.95	34.09	25,840	-0.21(-0.60%)
Apr 05, 2022	34.23	34.89	33.05	34.30	29,612	+0.22(+0.64%)
Apr 04, 2022	33.93	34.36	33.78	34.08	24,427	+0.03(+0.08%)
Apr 01, 2022	34.40	34.76	33.79	34.05	41,459	-0.02(-0.06%)
Mar 31, 2022	33.93	35.14	33.72	34.07	38,120	+0.32(+0.95%)
Mar 30, 2022	34.18	34.94	33.37	33.75	22,425	-0.55(-1.61%)
Mar 29, 2022	34.78	34.91	33.66	34.31	62,681	-0.16(-0.46%)
Mar 28, 2022	34.11	34.67	33.44	34.46	22,826	+0.40(+1.18%)
Mar 25, 2022	34.22	34.22	31.26	34.06	9,391	-0.15(-0.44%)
Mar 24, 2022	33.89	34.21	33.89	34.21	20,796	+0.30(+0.88%)
Mar 23, 2022	34.03	34.07	33.28	33.91	17,547	-0.03(-0.08%)
Mar 22, 2022	33.24	34.06	32.96	33.94	17,194	+0.89(+2.69%)
Mar 21, 2022	32.62	33.19	32.34	33.05	27,901	+0.32(+0.97%)
Mar 18, 2022	32.49	32.76	32.28	32.73	20,749	+0.23(+0.69%)
Mar 17, 2022	31.88	32.53	31.88	32.51	15,671	+0.52(+1.61%)
Mar 16, 2022	32.39	32.44	31.93	31.99	8,257	-0.17(-0.52%)
Mar 15, 2022	32.46	32.81	31.89	32.16	12,901	-0.07(-0.20%)
Mar 14, 2022	31.83	32.52	31.68	32.22	33,516	+0.29(+0.91%)
Mar 11, 2022	31.70	31.93	31.18	31.93	29,391	+0.19(+0.59%)
Mar 10, 2022	31.20	31.88	30.71	31.75	28,194	+0.26(+0.83%)
Mar 09, 2022	31.93	31.93	31.10	31.48	6,663	-0.21(-0.65%)
Mar 08, 2022	31.72	31.81	31.06	31.69	10,497	+0.03(+0.09%)
Mar 07, 2022	31.87	31.88	30.98	31.66	11,356	-0.26(-0.82%)
Mar 04, 2022	31.41	31.92	31.41	31.92	4,806	+0.23(+0.74%)
Mar 03, 2022	31.42	31.77	31.00	31.69	11,216	+0.29(+0.93%)
Mar 02, 2022	30.46	31.42	29.86	31.40	30,283	+1.26(+4.17%)
Mar 01, 2022	31.51	31.51	30.14	30.14	19,167	-1.13(-3.60%)
Feb 28, 2022	31.74	31.74	31.13	31.27	9,798	-0.48(-1.51%)
Feb 25, 2022	31.69	31.89	31.38	31.75	16,438	-0.12(-0.38%)
Feb 24, 2022	31.65	31.87	30.65	31.87	15,130	+0.22(+0.71%)
Feb 23, 2022	31.60	31.86	31.60	31.64	8,557	+0.05(+0.15%)
Feb 22, 2022	31.68	31.87	31.58	31.60	9,616	+0.16(+0.51%)
Feb 18, 2022				31.44	0	+0.03(+0.09%)
Feb 17, 2022	30.77	31.41	30.20	31.41	12,069	+0.38(+1.21%)
Feb 16, 2022	30.67	31.10	30.26	31.03	9,959	+0.55(+1.81%)
Feb 15, 2022	30.25	31.41	29.90	30.48	16,526	+0.90(+3.04%)
Feb 14, 2022	29.58	30.27	29.55	29.58	14,172	-0.34(-1.13%)
Feb 11, 2022	29.94	30.31	29.92	29.92	7,456	-0.07(-0.22%)
Feb 10, 2022	29.78	29.98	29.78	29.98	2,489	-0.22(-0.71%)
Feb 09, 2022	30.07	30.44	29.82	30.20	6,819	+0.13(+0.44%)
Feb 08, 2022	29.54	30.47	29.54	30.07	7,309	+0.12(+0.41%)
Feb 07, 2022	29.33	29.95	29.12	29.95	2,927	+0.50(+1.69%)
Feb 04, 2022	28.63	29.45	28.63	29.45	5,500	+0.48(+1.65%)
Feb 03, 2022	29.23	29.28	28.97	28.97	1,555	-0.59(-2.00%)
Feb 02, 2022	29.54	29.78	29.29	29.56	7,269	-0.11(-0.38%)

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.