Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.37	31.37	30.72	30.75	8,389	+0.07(+0.24%)
Apr 28, 2022	30.44	30.80	30.44	30.68	13,928	+0.39(+1.30%)
Apr 27, 2022	30.23	30.38	30.23	30.28	19,957	+0.27(+0.88%)
Apr 26, 2022	30.53	30.53	30.02	30.02	12,968	-0.55(-1.78%)
Apr 25, 2022	30.44	30.67	30.25	30.56	22,873	-0.24(-0.79%)
Apr 22, 2022	31.24	31.24	30.76	30.81	18,245	-0.24(-0.76%)
Apr 21, 2022	31.50	31.50	30.93	31.05	47,501	-0.55(-1.75%)
Apr 20, 2022	31.76	31.77	31.53	31.60	19,038	-0.13(-0.40%)
Apr 19, 2022	31.67	31.81	31.54	31.73	18,048	-0.21(-0.64%)
Apr 18, 2022	31.89	32.11	31.79	31.93	23,553	-0.19(-0.60%)
Apr 14, 2022	32.33	32.33	31.99	32.12	24,527	-0.37(-1.13%)
Apr 13, 2022	32.26	32.49	32.26	32.49	6,323	+0.37(+1.14%)
Apr 12, 2022	32.47	32.53	31.96	32.12	15,126	-0.12(-0.38%)
Apr 11, 2022	32.37	32.48	32.18	32.25	9,924	-0.40(-1.21%)
Apr 08, 2022	32.59	32.73	32.59	32.64	18,040	+0.03(+0.10%)
Apr 07, 2022	32.65	32.65	32.42	32.61	13,062	-0.36(-1.08%)
Apr 06, 2022	32.81	32.97	32.78	32.97	6,011	-0.25(-0.75%)
Apr 05, 2022	33.54	33.54	33.21	33.21	18,222	-0.58(-1.73%)
Apr 04, 2022	33.54	33.81	33.54	33.80	6,702	+0.62(+1.86%)
Apr 01, 2022	33.34	33.34	33.05	33.18	9,993	+0.48(+1.47%)
Mar 31, 2022	33.12	33.12	32.70	32.70	7,154	-0.50(-1.49%)
Mar 30, 2022	33.44	33.49	33.20	33.20	8,957	-0.10(-0.30%)
Mar 29, 2022	33.32	33.32	33.20	33.30	6,855	+0.55(+1.67%)
Mar 28, 2022	32.67	32.82	32.50	32.75	8,052	+0.21(+0.65%)
Mar 25, 2022	32.66	32.67	32.49	32.54	280,709	-0.38(-1.16%)
Mar 24, 2022	32.79	32.96	32.79	32.92	9,279	+0.09(+0.27%)
Mar 23, 2022	32.80	33.18	32.64	32.83	5,099	-0.22(-0.66%)
Mar 22, 2022	32.95	33.12	32.94	33.05	5,394	+0.60(+1.84%)
Mar 21, 2022	32.31	32.55	32.31	32.45	6,353	-0.62(-1.88%)
Mar 18, 2022	32.90	33.15	32.73	33.08	6,857	+0.41(+1.26%)
Mar 17, 2022	32.49	32.67	32.21	32.66	18,609	-0.07(-0.21%)
Mar 16, 2022	31.69	32.73	31.69	32.73	6,939	+2.53(+8.37%)
Mar 15, 2022	29.92	30.23	29.87	30.20	12,850	+0.00(+0.01%)
Mar 14, 2022	30.59	30.81	30.10	30.20	28,136	-0.66(-2.14%)
Mar 11, 2022	31.47	31.49	30.84	30.86	29,218	-0.82(-2.59%)
Mar 10, 2022	31.55	31.69	31.47	31.68	12,352	-0.49(-1.53%)
Mar 09, 2022	31.85	32.23	31.85	32.18	9,842	+0.82(+2.60%)
Mar 08, 2022	31.18	31.65	31.06	31.36	20,562	+0.13(+0.41%)
Mar 07, 2022	31.79	31.86	31.20	31.23	27,587	-1.12(-3.46%)
Mar 04, 2022	32.52	32.58	32.17	32.35	13,566	-0.70(-2.11%)
Mar 03, 2022	33.33	33.33	32.92	33.05	16,024	-0.44(-1.31%)
Mar 02, 2022	33.33	33.58	33.18	33.49	8,337	+0.09(+0.28%)
Mar 01, 2022	33.80	34.08	33.12	33.39	20,692	-0.29(-0.86%)
Feb 28, 2022	33.73	33.73	33.35	33.68	33,132	-0.21(-0.62%)
Feb 25, 2022	33.46	33.91	33.54	33.89	18,529	+0.50(+1.50%)
Feb 24, 2022	32.74	33.39	32.60	33.39	77,870	-0.60(-1.78%)
Feb 23, 2022	34.60	34.60	33.98	34.00	8,731	-0.32(-0.92%)
Feb 22, 2022	34.49	34.56	34.16	34.31	13,560	-0.59(-1.68%)
Feb 18, 2022				34.90	0	-0.29(-0.83%)
Feb 17, 2022	35.45	35.50	35.13	35.19	21,142	-0.42(-1.18%)
Feb 16, 2022	35.38	35.70	35.38	35.61	11,358	+0.22(+0.62%)
Feb 15, 2022	35.21	35.43	35.21	35.39	3,585	+0.74(+2.14%)
Feb 14, 2022	34.75	34.81	34.56	34.65	8,837	-0.28(-0.81%)
Feb 11, 2022	35.43	35.50	34.93	34.93	9,143	-0.54(-1.51%)
Feb 10, 2022	35.31	35.83	35.31	35.47	24,663	-0.14(-0.39%)
Feb 09, 2022	35.46	35.64	35.46	35.61	8,044	+0.52(+1.47%)
Feb 08, 2022	34.67	35.36	34.67	35.09	42,345	+0.36(+1.04%)
Feb 07, 2022	34.72	34.84	34.72	34.73	5,597	-0.14(-0.39%)
Feb 04, 2022	34.68	34.94	34.68	34.87	10,583	+0.10(+0.29%)
Feb 03, 2022	34.79		34.77	34.77	9,237	-0.39(-1.12%)
Feb 02, 2022	35.05	35.21	34.95	35.16	14,102	-0.07(-0.21%)

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.