Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.38	34.40	33.51	33.58	1,020,487	-1.04(-3.00%)
Apr 28, 2022	34.31	34.71	34.08	34.61	1,113,637	+0.48(+1.40%)
Apr 27, 2022	34.23	34.46	33.95	34.13	793,845	-0.05(-0.13%)
Apr 26, 2022	34.54	34.78	34.17	34.18	972,777	-0.45(-1.30%)
Apr 25, 2022	34.60	34.71	33.89	34.63	1,534,583	-0.11(-0.32%)
Apr 22, 2022	35.37	35.37	34.69	34.74	600,300	-0.81(-2.27%)
Apr 21, 2022	35.77	36.02	35.50	35.55	5,738,412	-0.10(-0.28%)
Apr 20, 2022	35.47	35.76	35.44	35.65	486,647	+0.32(+0.91%)
Apr 19, 2022	35.18	35.38	35.10	35.33	1,215,707	+0.14(+0.39%)
Apr 18, 2022	35.26	35.44	35.07	35.19	372,008	-0.10(-0.29%)
Apr 14, 2022	35.24	35.51	35.20	35.29	860,829	+0.05(+0.13%)
Apr 13, 2022	35.15	35.27	34.97	35.25	628,247	+0.13(+0.37%)
Apr 12, 2022	35.25	35.40	35.02	35.12	744,000	-0.01(-0.03%)
Apr 11, 2022	35.34	35.48	35.08	35.13	933,642	-0.17(-0.49%)
Apr 08, 2022	35.00	35.38	35.00	35.30	698,467	+0.27(+0.76%)
Apr 07, 2022	34.81	35.10	34.65	35.03	458,104	+0.20(+0.58%)
Apr 06, 2022	34.43	34.86	34.42	34.83	868,502	+0.40(+1.17%)
Apr 05, 2022	34.54	34.92	34.37	34.43	433,981	-0.20(-0.58%)
Apr 04, 2022	34.63	34.65	34.30	34.63	531,564	-0.05(-0.13%)
Apr 01, 2022	34.46	34.69	34.24	34.68	525,701	+0.31(+0.91%)
Mar 31, 2022	34.58	34.72	34.33	34.36	632,913	-0.28(-0.82%)
Mar 30, 2022	34.68	34.73	34.50	34.65	373,547	+0.01(+0.03%)
Mar 29, 2022	34.54	34.64	34.34	34.64	695,081	+0.22(+0.64%)
Mar 28, 2022	34.42	34.42	34.16	34.42	358,985	-0.09(-0.27%)
Mar 25, 2022	34.20	34.53	34.13	34.51	1,031,508	+0.40(+1.18%)
Mar 24, 2022	33.93	34.12	33.85	34.11	1,216,070	+0.32(+0.94%)
Mar 23, 2022	33.96	34.04	33.79	33.79	360,418	-0.14(-0.40%)
Mar 22, 2022	34.01	34.05	33.78	33.93	600,716	+0.06(+0.19%)
Mar 21, 2022	33.83	34.09	33.73	33.86	270,808	+0.17(+0.51%)
Mar 18, 2022	33.71	33.73	33.47	33.69	500,617	-0.02(-0.05%)
Mar 17, 2022	33.43	33.73	33.40	33.71	252,185	+0.28(+0.85%)
Mar 16, 2022	33.42	33.44	33.00	33.42	318,156	+0.14(+0.41%)
Mar 15, 2022	33.09	33.33	32.95	33.29	308,893	+0.19(+0.58%)
Mar 14, 2022	33.23	33.33	32.96	33.10	397,933	-0.04(-0.11%)
Mar 11, 2022	33.29	33.53	33.12	33.13	348,210	-0.12(-0.36%)
Mar 10, 2022	33.09		33.00	33.25	592,899	+0.06(+0.19%)
Mar 09, 2022	33.22	33.46	33.16	33.19	443,013	+0.19(+0.58%)
Mar 08, 2022	33.36	33.57	33.00	33.00	646,161	-0.26(-0.77%)
Mar 07, 2022	33.53	33.62	33.05	33.25	698,943	-0.45(-1.32%)
Mar 04, 2022	33.32	33.71	33.21	33.70	845,996	+0.15(+0.43%)
Mar 03, 2022	33.42	33.69	33.30	33.55	569,997	+0.21(+0.63%)
Mar 02, 2022	32.80	33.51	32.80	33.34	331,459	+0.67(+2.06%)
Mar 01, 2022	32.80	33.07	32.44	32.67	511,318	-0.21(-0.64%)
Feb 28, 2022	32.62	32.90	32.51	32.88	641,480	-0.15(-0.44%)
Feb 25, 2022	32.16	33.09	32.69	33.02	492,637	+1.05(+3.28%)
Feb 24, 2022	32.03	32.04	31.45	31.98	717,955	-0.48(-1.49%)
Feb 23, 2022	32.67	32.78	32.41	32.46	302,081	-0.15(-0.47%)
Feb 22, 2022	32.81	32.87	32.40	32.61	526,990	-0.20(-0.61%)
Feb 18, 2022				32.81	0	-0.03(-0.08%)
Feb 17, 2022	32.88	32.93	32.64	32.84	369,052	-0.18(-0.55%)
Feb 16, 2022	32.90	33.19	32.89	33.02	321,897	+0.04(+0.11%)
Feb 15, 2022	32.90	33.09	32.85	32.99	311,868	+0.19(+0.58%)
Feb 14, 2022	32.97	32.97	32.41	32.80	504,795	-0.19(-0.58%)
Feb 11, 2022	33.00	33.28	32.86	32.99	738,075	+0.01(+0.03%)
Feb 10, 2022	33.22	33.45	32.88	32.98	799,644	-0.39(-1.17%)
Feb 09, 2022	33.28	33.40	33.24	33.37	336,683	+0.21(+0.63%)
Feb 08, 2022	33.12	33.20	32.98	33.16	295,454	-0.02(-0.05%)
Feb 07, 2022	33.09	33.31	32.91	33.18	194,637	+0.08(+0.25%)
Feb 04, 2022	33.13	33.32	32.91	33.10	335,240	-0.12(-0.36%)
Feb 03, 2022	33.30		33.18	33.22	526,269	-0.15(-0.46%)
Feb 02, 2022	33.04	33.43	32.98	33.37	592,206	+0.25(+0.74%)

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.