Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.28	33.78	32.34	32.42	5,549,133	-1.11(-3.32%)
Apr 28, 2022	33.62	33.81	32.91	33.53	6,179,519	+0.30(+0.91%)
Apr 27, 2022	32.78	33.41	32.10	33.23	10,580,791	+0.53(+1.61%)
Apr 26, 2022	33.35	33.85	32.45	32.70	12,679,639	+0.99(+3.14%)
Apr 25, 2022	30.93	31.74	30.59	31.71	9,286,787	+0.57(+1.83%)
Apr 22, 2022	31.76	31.87	31.04	31.14	6,949,433	-0.77(-2.42%)
Apr 21, 2022	32.43	32.60	31.78	31.91	4,916,691	-0.03(-0.09%)
Apr 20, 2022	32.24	32.52	31.87	31.94	5,385,014	-0.04(-0.12%)
Apr 19, 2022	31.31	32.03	31.28	31.98	5,876,659	+0.77(+2.48%)
Apr 18, 2022	31.07	31.43	30.91	31.20	4,046,321	+0.17(+0.53%)
Apr 14, 2022	31.27	31.38	30.96	31.04	4,508,512	-0.17(-0.53%)
Apr 13, 2022	30.88	31.23	30.88	31.20	3,564,689	+0.29(+0.95%)
Apr 12, 2022	31.18	31.50	30.87	30.91	4,458,382	-0.11(-0.36%)
Apr 11, 2022	31.29	31.61	30.93	31.02	4,078,642	-0.39(-1.23%)
Apr 08, 2022	31.71	31.80	31.27	31.40	5,558,303	-0.29(-0.93%)
Apr 07, 2022	31.84	31.96	31.09	31.70	6,176,579	-0.47(-1.46%)
Apr 06, 2022	32.45	32.51	31.95	32.17	5,347,449	-0.69(-2.10%)
Apr 05, 2022	33.47	33.58	32.73	32.86	4,350,673	-0.85(-2.51%)
Apr 04, 2022	33.48	33.79	33.18	33.71	3,755,784	+0.21(+0.63%)
Apr 01, 2022	34.33	34.33	33.09	33.50	3,856,421	-0.51(-1.49%)
Mar 31, 2022	34.38	34.50	33.99	34.00	5,526,708	-0.62(-1.78%)
Mar 30, 2022	35.15	35.26	34.32	34.62	6,718,025	-0.68(-1.93%)
Mar 29, 2022	35.33	35.49	35.11	35.30	4,127,886	+0.34(+0.97%)
Mar 28, 2022	35.24	35.25	34.49	34.96	3,251,143	-0.39(-1.09%)
Mar 25, 2022	35.47	35.66	35.17	35.35	3,189,086	+0.02(+0.05%)
Mar 24, 2022	34.78	35.49	34.62	35.33	6,094,178	+0.74(+2.13%)
Mar 23, 2022	35.19	35.42	34.51	34.59	3,396,389	-0.73(-2.06%)
Mar 22, 2022	35.10	35.41	34.89	35.32	6,635,097	+0.50(+1.43%)
Mar 21, 2022	35.03	35.37	34.60	34.82	5,109,706	-0.20(-0.58%)
Mar 18, 2022	34.79	35.06	34.32	35.02	10,933,042	+0.29(+0.85%)
Mar 17, 2022	34.17	34.74	33.84	34.73	5,429,127	+0.36(+1.05%)
Mar 16, 2022	33.96	34.94	33.64	34.37	6,792,597	+0.66(+1.97%)
Mar 15, 2022	33.63	33.96	33.35	33.71	4,548,807	+0.35(+1.05%)
Mar 14, 2022	34.04	34.21	32.96	33.36	5,546,890	-0.21(-0.63%)
Mar 11, 2022	34.43	34.55	33.51	33.57	5,344,932	-0.52(-1.54%)
Mar 10, 2022	34.08	34.24	33.65	34.09	4,925,808	-0.57(-1.65%)
Mar 09, 2022	35.09	35.15	34.63	34.67	5,671,824	+0.61(+1.79%)
Mar 08, 2022	34.35	35.02	33.43	34.06	5,740,865	-0.29(-0.86%)
Mar 07, 2022	35.76	35.76	34.33	34.35	5,779,236	-1.44(-4.02%)
Mar 04, 2022	35.95	36.25	35.56	35.79	4,770,435	-0.73(-1.99%)
Mar 03, 2022	36.62	36.89	36.23	36.52	3,730,549	-0.18(-0.48%)
Mar 02, 2022	35.86	36.90	35.64	36.69	4,894,656	+1.16(+3.27%)
Mar 01, 2022	36.97	37.17	35.19	35.53	5,250,779	-1.69(-4.53%)
Feb 28, 2022	37.21	37.64	36.84	37.22	6,718,998	-0.64(-1.70%)
Feb 25, 2022	37.16	37.95	37.07	37.86	4,600,191	+0.79(+2.14%)
Feb 24, 2022	35.93	37.18	35.50	37.07	7,753,884	+0.26(+0.70%)
Feb 23, 2022	37.65	37.86	36.73	36.81	4,861,425	-0.81(-2.16%)
Feb 22, 2022	37.84	38.32	37.28	37.63	5,049,395	-0.53(-1.39%)
Feb 18, 2022				38.16	0	+0.31(+0.82%)
Feb 17, 2022	38.15	38.44	37.79	37.85	3,597,638	-0.94(-2.43%)
Feb 16, 2022	38.40	38.84	38.22	38.79	3,471,765	+0.27(+0.71%)
Feb 15, 2022	38.27	38.63	38.09	38.52	3,575,279	+0.73(+1.94%)
Feb 14, 2022	38.58	38.66	37.54	37.78	6,420,356	-0.53(-1.39%)
Feb 11, 2022	38.97	39.25	38.09	38.31	4,625,481	-0.57(-1.46%)
Feb 10, 2022	38.88	39.78	38.68	38.88	5,236,553	-0.42(-1.07%)
Feb 09, 2022	39.49	39.51	39.13	39.30	3,608,654	+0.19(+0.49%)
Feb 08, 2022	38.95	39.20	38.72	39.11	3,903,187	+0.49(+1.28%)
Feb 07, 2022	39.05	39.14	38.53	38.62	3,868,250	+0.01(+0.02%)
Feb 04, 2022	38.84	39.20	38.25	38.61	4,237,218	-0.38(-0.99%)
Feb 03, 2022	39.29		38.89	38.99	5,257,050	-0.12(-0.30%)
Feb 02, 2022	38.92	39.20	38.59	39.11	4,899,380	+0.52(+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.