Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.34	33.41	32.53	32.68	234,757	-0.66(-1.98%)
Apr 28, 2022	32.97	33.40	32.59	33.34	178,023	+0.54(+1.64%)
Apr 27, 2022	33.10	33.34	32.63	32.80	208,431	-0.15(-0.45%)
Apr 26, 2022	32.33	33.27	32.33	32.95	230,374	+0.21(+0.65%)
Apr 25, 2022	32.71	32.94	32.11	32.74	161,307	-0.20(-0.59%)
Apr 22, 2022	33.35	33.49	32.88	32.93	124,952	-0.59(-1.77%)
Apr 21, 2022	34.13	34.15	33.45	33.53	118,944	-0.33(-0.96%)
Apr 20, 2022	33.66	34.17	33.66	33.85	99,812	+0.29(+0.86%)
Apr 19, 2022	32.85	33.64	32.80	33.57	151,549	+0.98(+3.02%)
Apr 18, 2022	32.66	32.94	32.40	32.58	139,162	-0.20(-0.62%)
Apr 14, 2022	33.19	33.58	32.68	32.79	116,297	-0.37(-1.12%)
Apr 13, 2022	32.67	33.26	32.54	33.16	155,784	+0.47(+1.45%)
Apr 12, 2022	32.93	33.26	32.57	32.68	207,097	-0.17(-0.51%)
Apr 11, 2022	32.91	33.46	32.82	32.85	184,555	-0.13(-0.39%)
Apr 08, 2022	33.32	33.52	32.87	32.98	253,162	-0.17(-0.50%)
Apr 07, 2022	33.45	33.60	32.86	33.15	291,647	-0.11(-0.33%)
Apr 06, 2022	33.36	33.62	33.14	33.26	249,520	-0.06(-0.20%)
Apr 05, 2022	33.65	33.98	33.17	33.32	231,139	-0.32(-0.94%)
Apr 04, 2022	34.00	34.00	33.41	33.64	164,647	-0.40(-1.17%)
Apr 01, 2022	33.85	34.23	33.51	34.04	242,524	+0.49(+1.47%)
Mar 31, 2022	33.70	34.14	33.41	33.55	245,591	-0.27(-0.80%)
Mar 30, 2022	34.82	34.87	33.60	33.82	133,021	-1.03(-2.96%)
Mar 29, 2022	34.71	35.17	34.47	34.85	262,488	+0.48(+1.41%)
Mar 28, 2022	34.51	34.72	34.05	34.36	166,727	-0.32(-0.91%)
Mar 25, 2022	34.34	34.83	34.28	34.68	168,638	+0.53(+1.55%)
Mar 24, 2022	34.16	35.11	33.80	34.15	81,318	+0.05(+0.14%)
Mar 23, 2022	34.98	35.23	34.05	34.10	130,169	-1.16(-3.29%)
Mar 22, 2022	35.41	35.80	35.12	35.26	124,278	+0.04(+0.11%)
Mar 21, 2022	35.34	35.74	34.90	35.23	183,377	+0.05(+0.13%)
Mar 18, 2022	35.78	35.78	34.73	35.18	453,472	-0.66(-1.84%)
Mar 17, 2022	36.14	36.27	35.63	35.84	114,098	-0.41(-1.13%)
Mar 16, 2022	35.88	36.35	35.65	36.25	195,242	+0.55(+1.53%)
Mar 15, 2022	36.23	36.38	35.50	35.70	162,457	-0.26(-0.72%)
Mar 14, 2022	35.98	36.37	35.59	35.96	150,662	+0.40(+1.12%)
Mar 11, 2022	35.56	35.89	35.51	35.56	127,769	+0.30(+0.84%)
Mar 10, 2022	34.61	35.79	34.58	35.26	119,095	+0.25(+0.72%)
Mar 09, 2022	35.50	35.75	34.91	35.01	128,519	+0.22(+0.64%)
Mar 08, 2022	35.24	35.62	34.76	34.79	247,121	-0.23(-0.66%)
Mar 07, 2022	35.47	35.66	34.94	35.02	204,799	-0.54(-1.51%)
Mar 04, 2022	35.24	35.71	34.94	35.56	199,401	-0.17(-0.47%)
Mar 03, 2022	35.77	35.93	35.46	35.73	120,593	+0.06(+0.18%)
Mar 02, 2022	34.79	35.92	34.79	35.66	132,131	+1.11(+3.23%)
Mar 01, 2022	35.33	35.57	34.17	34.55	306,613	-1.08(-3.02%)
Feb 28, 2022	35.11	35.76	35.02	35.63	199,036	+0.17(+0.47%)
Feb 25, 2022	34.89	35.61	35.15	35.46	147,348	+0.76(+2.18%)
Feb 24, 2022	34.52	34.78	33.82	34.70	267,041	-0.58(-1.65%)
Feb 23, 2022	36.04	36.17	35.17	35.28	141,154	-0.56(-1.57%)
Feb 22, 2022	36.02	36.23	35.68	35.85	155,708	-0.18(-0.49%)
Feb 18, 2022				36.02	0	+0.31(+0.88%)
Feb 17, 2022	36.12	36.12	35.59	35.71	162,671	-0.69(-1.90%)
Feb 16, 2022	36.12	36.57	35.98	36.40	115,217	+0.18(+0.48%)
Feb 15, 2022	35.97	36.46	35.97	36.22	142,890	+0.61(+1.71%)
Feb 14, 2022	35.87	36.11	35.35	35.62	206,661	-0.17(-0.46%)
Feb 11, 2022	35.56	36.20	35.42	35.78	174,084	+0.13(+0.36%)
Feb 10, 2022	35.75	35.99	35.23	35.65	195,938	-0.12(-0.33%)
Feb 09, 2022	36.63	36.76	35.62	35.77	149,699	-0.87(-2.36%)
Feb 08, 2022	36.13	36.69	36.01	36.64	181,146	+0.76(+2.11%)
Feb 07, 2022	36.09	36.28	35.57	35.88	135,925	-0.15(-0.41%)
Feb 04, 2022	35.67	36.22	35.46	36.03	154,356	+0.65(+1.82%)
Feb 03, 2022	35.45		35.28	35.39	157,423	-0.06(-0.18%)
Feb 02, 2022	35.63	35.63	35.03	35.45	165,242	-0.06(-0.18%)

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.