Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.49	35.49	34.75	34.75	5,736	+0.50(+1.46%)
Apr 28, 2022	34.23	34.25	33.82	34.25	12,599	+0.33(+0.98%)
Apr 27, 2022	33.71	34.10	33.64	33.92	34,760	+0.74(+2.22%)
Apr 26, 2022	33.67	33.67	33.19	33.19	2,076	-0.68(-2.00%)
Apr 25, 2022	33.41	33.86	33.41	33.86	2,709	-0.45(-1.31%)
Apr 22, 2022	34.81	34.81	34.31	34.31	1,254	-0.09(-0.25%)
Apr 21, 2022	35.24	35.29	34.39	34.40	5,203	-0.95(-2.68%)
Apr 20, 2022	35.42	35.57	35.25	35.34	8,231	-0.52(-1.44%)
Apr 19, 2022	35.61	35.91	35.44	35.86	12,051	-0.23(-0.64%)
Apr 18, 2022	36.14	36.32	35.89	36.09	15,115	-0.25(-0.69%)
Apr 14, 2022	36.40	36.44	36.34	36.34	2,276	-0.29(-0.79%)
Apr 13, 2022	36.44	36.67	36.44	36.63	9,272	+0.36(+0.99%)
Apr 12, 2022	36.66	36.83	36.27	36.27	6,833	-0.13(-0.34%)
Apr 11, 2022	36.47	36.61	36.40	36.40	10,061	-0.72(-1.93%)
Apr 08, 2022	37.05	37.25	37.02	37.11	8,730	+0.08(+0.21%)
Apr 07, 2022	37.04	37.16	36.75	37.03	13,742	-0.37(-0.98%)
Apr 06, 2022	37.75	37.75	37.19	37.40	11,848	-0.52(-1.38%)
Apr 05, 2022	38.63	38.66	37.92	37.92	21,962	-0.80(-2.07%)
Apr 04, 2022	38.63	38.86	38.53	38.73	19,595	+0.95(+2.50%)
Apr 01, 2022	37.91	38.18	37.47	37.78	34,522	+1.19(+3.26%)
Mar 31, 2022	37.20	37.23	36.59	36.59	22,266	-0.95(-2.54%)
Mar 30, 2022	37.55	37.98	37.50	37.54	10,614	-0.12(-0.31%)
Mar 29, 2022	37.53	37.68	37.41	37.66	15,124	+0.79(+2.14%)
Mar 28, 2022	36.68	36.95	36.53	36.87	16,966	+0.15(+0.40%)
Mar 25, 2022	36.42	36.72	36.34	36.72	17,977	-0.42(-1.13%)
Mar 24, 2022	36.90	37.14	36.81	37.14	13,397	+0.06(+0.15%)
Mar 23, 2022	36.78	37.69	36.76	37.08	11,038	-0.13(-0.36%)
Mar 22, 2022	37.07	37.41	36.99	37.22	18,565	+1.12(+3.10%)
Mar 21, 2022	36.10	36.28	35.74	36.10	12,107	-0.96(-2.58%)
Mar 18, 2022	35.81	37.13	35.59	37.05	56,505	+1.22(+3.41%)
Mar 17, 2022	35.35	35.91	35.35	35.83	19,852	-0.64(-1.74%)
Mar 16, 2022	34.86	36.53	34.66	36.47	33,330	+4.27(+13.25%)
Mar 15, 2022	31.72	32.34	31.58	32.20	13,337	-0.18(-0.57%)
Mar 14, 2022	33.04	33.28	32.35	32.39	22,588	-1.51(-4.45%)
Mar 11, 2022	35.10	35.10	33.90	33.90	8,354	-1.09(-3.12%)
Mar 10, 2022	35.30	35.30	34.76	34.99	8,458	-1.00(-2.77%)
Mar 09, 2022	35.44	36.14	35.44	35.98	22,306	+0.75(+2.14%)
Mar 08, 2022	35.33	35.60	34.73	35.23	6,522	+0.25(+0.71%)
Mar 07, 2022	35.97	36.64	34.96	34.98	47,642	-1.47(-4.04%)
Mar 04, 2022	36.75	36.75	36.30	36.46	8,483	-0.87(-2.32%)
Mar 03, 2022	38.03	38.03	37.18	37.32	65,148	-1.07(-2.79%)
Mar 02, 2022	38.41	38.47	38.11	38.39	10,131	-0.04(-0.10%)
Mar 01, 2022	38.65	39.35	38.21	38.43	24,662	-1.22(-3.08%)
Feb 28, 2022	38.86	39.65	38.54	39.65	25,225	-0.50(-1.23%)
Feb 25, 2022	39.80	40.15	39.61	40.15	6,851	+0.65(+1.65%)
Feb 24, 2022	38.18	39.69	37.94	39.49	57,600	-1.08(-2.67%)
Feb 23, 2022	41.46	41.54	40.56	40.58	15,307	-0.66(-1.61%)
Feb 22, 2022	41.17	41.54	40.97	41.24	21,893	-0.92(-2.18%)
Feb 18, 2022				42.16	0	-0.61(-1.42%)
Feb 17, 2022	43.00	43.12	42.71	42.76	2,093	-0.50(-1.15%)
Feb 16, 2022	43.07	43.45	43.07	43.26	10,106	+0.07(+0.16%)
Feb 15, 2022	42.84	43.27	42.81	43.19	14,514	+1.15(+2.74%)
Feb 14, 2022	42.21	42.24	41.92	42.04	6,730	-0.24(-0.56%)
Feb 11, 2022	43.16	43.30	42.21	42.28	124,396	-1.11(-2.55%)
Feb 10, 2022	43.20	43.90	43.20	43.39	12,751	-0.30(-0.68%)
Feb 09, 2022	43.31	43.74	43.31	43.69	27,978	+0.74(+1.72%)
Feb 08, 2022	42.38	43.02	42.38	42.95	10,989	+0.45(+1.06%)
Feb 07, 2022	42.43	42.69	42.36	42.50	22,612	-0.27(-0.63%)
Feb 04, 2022	42.40	42.85	42.39	42.77	14,291	+0.25(+0.58%)
Feb 03, 2022	42.77			42.52	31,399	-0.47(-1.09%)
Feb 02, 2022	43.37	43.37	42.64	42.99	10,181	-0.15(-0.35%)

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.