Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.83	35.91	35.35	35.35	1,657	-1.03(-2.83%)
Apr 28, 2022	36.38	36.41	36.34	36.38	3,298	+0.39(+1.08%)
Apr 27, 2022	36.18	36.55	35.90	35.99	7,641	-0.19(-0.54%)
Apr 26, 2022	36.53	36.71	36.18	36.18	1,294	-0.40(-1.09%)
Apr 25, 2022	36.32	36.58	36.22	36.58	5,763	-0.31(-0.84%)
Apr 22, 2022	37.38	37.38	36.89	36.89	3,499	-0.65(-1.73%)
Apr 21, 2022	37.84	38.25	37.54	37.54	9,435	-0.34(-0.90%)
Apr 20, 2022	38.01	38.01	37.88	37.88	2,303	+0.48(+1.27%)
Apr 19, 2022	37.41	37.41	37.41	37.41	156	+0.22(+0.59%)
Apr 18, 2022	37.40	37.49	37.10	37.19	9,988	-0.14(-0.38%)
Apr 14, 2022	37.33	37.33	37.33	37.33	394	+0.07(+0.18%)
Apr 13, 2022	37.31	37.31	37.03	37.26	1,367	-0.07(-0.20%)
Apr 12, 2022	37.08	37.41	37.08	37.34	2,440	+0.19(+0.50%)
Apr 11, 2022	37.70	37.71	37.15	37.15	4,658	-0.43(-1.14%)
Apr 08, 2022	37.41	37.68	37.37	37.58	2,311	+0.16(+0.43%)
Apr 07, 2022	37.64	37.67	37.35	37.42	3,172	-0.22(-0.59%)
Apr 06, 2022	37.51	37.65	37.46	37.64	1,792	+0.85(+2.30%)
Apr 05, 2022	36.48	37.05	36.48	36.79	1,836	+0.19(+0.53%)
Apr 04, 2022	36.89	36.89	36.33	36.60	708	-0.30(-0.82%)
Apr 01, 2022	36.90	36.90	36.90	36.90	279	+0.43(+1.17%)
Mar 31, 2022	36.62	36.73	36.48	36.48	2,405	+0.09(+0.25%)
Mar 30, 2022	36.38	36.38	36.38	36.38	59	+0.28(+0.76%)
Mar 29, 2022	36.00	36.11	36.00	36.11	522	+0.40(+1.13%)
Mar 28, 2022	35.63	35.71	35.63	35.71	514	+0.22(+0.63%)
Mar 25, 2022	35.26	35.48	35.26	35.48	357	+0.61(+1.75%)
Mar 24, 2022	34.60	34.89	34.60	34.87	1,417	+0.20(+0.58%)
Mar 23, 2022	34.37	34.67	34.37	34.67	737	+0.19(+0.56%)
Mar 22, 2022	34.52	34.54	34.46	34.48	871	-0.08(-0.23%)
Mar 21, 2022	34.52	34.56	34.52	34.56	228	+0.26(+0.76%)
Mar 18, 2022	34.42	34.42	34.30	34.30	1,815	-0.30(-0.87%)
Mar 17, 2022	34.59	34.73	34.59	34.60	1,492	+0.14(+0.40%)
Mar 16, 2022	34.68	34.68	34.34	34.46	4,206	-0.14(-0.41%)
Mar 15, 2022	34.61	34.61	34.61	34.61	44	+0.38(+1.12%)
Mar 14, 2022	34.13	34.22	34.12	34.22	345	-0.06(-0.17%)
Mar 11, 2022	34.28	34.28	34.28	34.28	103	-0.07(-0.19%)
Mar 10, 2022	34.16	34.35	34.12	34.35	1,261	+0.29(+0.84%)
Mar 09, 2022	34.33	34.36	34.06	34.06	852	-0.16(-0.47%)
Mar 08, 2022	34.54	34.54	34.22	34.22	500	-0.42(-1.23%)
Mar 07, 2022	34.59	34.65	34.50	34.65	684	+0.22(+0.64%)
Mar 04, 2022	34.43	34.43	34.43	34.43	103	+0.68(+2.01%)
Mar 03, 2022	33.83	33.91	33.75	33.75	893	+0.56(+1.68%)
Mar 02, 2022	33.27	33.27	33.19	33.19	973	+0.45(+1.38%)
Mar 01, 2022	33.00	33.17	32.74	32.74	1,979	-0.24(-0.73%)
Feb 28, 2022	32.98	32.98	32.98	32.98	62	+0.06(+0.17%)
Feb 25, 2022	32.19	32.92	32.80	32.92	1,128	+1.00(+3.14%)
Feb 24, 2022	31.78	31.92	31.59	31.92	4,255	+0.09(+0.28%)
Feb 23, 2022	31.83	31.83	31.83	31.83	116	-0.45(-1.41%)
Feb 22, 2022	32.55	32.55	32.28	32.28	660	-0.04(-0.12%)
Feb 18, 2022				32.32	0	-0.02(-0.06%)
Feb 17, 2022	32.34	32.34	32.34	32.34	24	+0.03(+0.09%)
Feb 16, 2022	32.07	32.31	32.07	32.31	2,051	+0.09(+0.26%)
Feb 15, 2022	32.23	32.23	32.23	32.23	14	-0.21(-0.65%)
Feb 14, 2022	32.33	32.44	32.33	32.44	122	-0.34(-1.05%)
Feb 11, 2022	33.06	33.06	32.67	32.78	676	+0.01(+0.02%)
Feb 10, 2022	33.43	33.43	32.78	32.78	309	-0.80(-2.39%)
Feb 09, 2022	33.58	33.58	33.58	33.58	302	+0.07(+0.22%)
Feb 08, 2022	33.59	33.59	33.51	33.51	1,005	+0.09(+0.27%)
Feb 07, 2022	33.37	33.42	33.37	33.42	270	-0.11(-0.34%)
Feb 04, 2022	33.53	33.53	33.53	33.53	103	-0.29(-0.87%)
Feb 03, 2022	33.82	33.82	33.82	33.82	19	-0.08(-0.24%)
Feb 02, 2022	33.91	33.91	33.91	33.91	41	+0.48(+1.43%)

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.