Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.79	32.79	32.11	32.11	2,733	-0.78(-2.38%)
Apr 28, 2022	32.26	32.90	32.26	32.90	13,981	+0.66(+2.06%)
Apr 27, 2022	32.44	32.46	32.21	32.23	4,639	-0.11(-0.34%)
Apr 26, 2022	33.16	33.16	32.34	32.34	6,799	-0.84(-2.52%)
Apr 25, 2022	33.31	33.31	32.41	33.18	15,780	+0.00(+0.01%)
Apr 22, 2022	33.60	33.67	33.18	33.18	5,550	-0.77(-2.27%)
Apr 21, 2022	34.67	34.68	33.84	33.95	4,995	-0.35(-1.03%)
Apr 20, 2022	34.30	34.45	34.22	34.30	5,013	+0.21(+0.60%)
Apr 19, 2022	33.72	34.20	33.65	34.09	9,998	+0.55(+1.65%)
Apr 18, 2022	33.82	33.82	33.54	33.54	7,219	-0.06(-0.19%)
Apr 14, 2022	33.82	33.92	33.60	33.60	3,760	-0.22(-0.64%)
Apr 13, 2022	33.50	33.82	33.40	33.82	13,063	+0.54(+1.61%)
Apr 12, 2022	33.52	33.57	33.26	33.29	5,264	+0.12(+0.36%)
Apr 11, 2022	33.77	33.77	33.17	33.17	1,688	-0.28(-0.84%)
Apr 08, 2022	33.14	33.72	33.14	33.45	26,813	-0.01(-0.04%)
Apr 07, 2022	33.57	33.62	33.16	33.46	2,563	+0.03(+0.08%)
Apr 06, 2022	33.48	33.67	33.41	33.43	10,688	-0.38(-1.12%)
Apr 05, 2022	34.28	34.47	33.81	33.81	1,061	-0.68(-1.98%)
Apr 04, 2022	34.82	34.83	34.46	34.50	2,381	-0.20(-0.57%)
Apr 01, 2022	34.52	35.26	34.41	34.69	15,336	+0.18(+0.52%)
Mar 31, 2022	34.72	34.72	34.47	34.52	8,509	-0.27(-0.79%)
Mar 30, 2022	35.18	35.22	34.79	34.79	10,350	-0.55(-1.56%)
Mar 29, 2022	35.12	35.44	35.12	35.34	11,474	+0.67(+1.92%)
Mar 28, 2022	34.55	34.67	34.41	34.67	4,890	-0.11(-0.33%)
Mar 25, 2022	34.70	34.83	34.59	34.79	9,940	-0.06(-0.17%)
Mar 24, 2022	34.83	34.88	34.77	34.85	4,739	+0.11(+0.33%)
Mar 23, 2022	35.29	35.29	34.73	34.73	6,333	-0.51(-1.43%)
Mar 22, 2022	35.19	35.27	35.17	35.24	7,462	+0.16(+0.44%)
Mar 21, 2022	35.20	35.20	35.08	35.08	2,756	-0.21(-0.61%)
Mar 18, 2022	34.99	35.34	34.99	35.29	43,457	+0.15(+0.43%)
Mar 17, 2022	35.14	35.14	35.14	35.14	233	+0.34(+0.97%)
Mar 16, 2022	34.81	34.81	34.35	34.81	9,820	+0.81(+2.39%)
Mar 15, 2022	33.92	34.03	33.87	33.99	949	+0.17(+0.51%)
Mar 14, 2022	34.11	34.11	33.76	33.82	34,944	-0.31(-0.91%)
Mar 11, 2022	34.52	34.52	34.13	34.13	7,191	-0.35(-1.02%)
Mar 10, 2022	34.41	34.52	34.25	34.49	6,657	-0.05(-0.14%)
Mar 09, 2022	34.57	34.76	34.50	34.53	10,935	+0.67(+1.98%)
Mar 08, 2022	33.97	34.17	33.75	33.86	2,704	+0.13(+0.39%)
Mar 07, 2022	34.41	34.50	33.73	33.73	53,187	-0.76(-2.21%)
Mar 04, 2022	34.41	34.49	34.41	34.49	205	-0.49(-1.41%)
Mar 03, 2022	35.05	35.20	34.95	34.99	1,633	-0.33(-0.94%)
Mar 02, 2022	35.07	35.45	35.07	35.32	11,210	+0.99(+2.89%)
Mar 01, 2022	34.92	34.92	34.27	34.33	8,409	-0.78(-2.22%)
Feb 28, 2022	35.07	35.24	34.89	35.10	4,482	+0.16(+0.44%)
Feb 25, 2022	34.41	34.95	34.29	34.95	12,153	+0.43(+1.24%)
Feb 24, 2022	33.52	34.52	33.52	34.52	9,147	+0.48(+1.41%)
Feb 23, 2022	34.42	34.64	33.89	34.04	4,079	-0.30(-0.86%)
Feb 22, 2022	34.94	34.94	34.20	34.34	8,558	-0.53(-1.51%)
Feb 18, 2022				34.86	0	-0.27(-0.77%)
Feb 17, 2022	35.46	35.46	35.13	35.13	8,625	-0.50(-1.39%)
Feb 16, 2022	35.47	35.65	35.47	35.63	7,963	+0.19(+0.54%)
Feb 15, 2022	35.34	35.50	35.34	35.44	2,230	+0.77(+2.23%)
Feb 14, 2022	34.92	34.96	34.58	34.66	10,165	-0.34(-0.97%)
Feb 11, 2022	35.60	35.60	34.81	35.00	23,279	-0.35(-0.99%)
Feb 10, 2022	35.65	35.91	35.25	35.35	15,896	-0.22(-0.62%)
Feb 09, 2022	35.60	35.62	35.55	35.57	4,640	+0.28(+0.80%)
Feb 08, 2022	34.96	35.30	34.96	35.29	9,420	+0.78(+2.27%)
Feb 07, 2022	34.57	34.63	34.51	34.51	3,224	-0.06(-0.19%)
Feb 04, 2022	34.45	34.66	34.44	34.57	4,352	+0.20(+0.58%)
Feb 03, 2022	34.78	34.78	34.37	34.37	1,019	-0.60(-1.71%)
Feb 02, 2022	35.31	35.34	34.83	34.97	5,759	-0.19(-0.55%)

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.