Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.81	34.97	33.87	33.91	520,356	-0.93(-2.66%)
Apr 28, 2022	34.80	34.99	34.20	34.84	334,415	+0.27(+0.78%)
Apr 27, 2022	34.20	34.92	34.20	34.57	446,077	+0.49(+1.43%)
Apr 26, 2022	35.79	35.84	34.06	34.08	620,727	-1.84(-5.12%)
Apr 25, 2022	35.55	35.93	35.17	35.92	388,325	+0.36(+1.02%)
Apr 22, 2022	36.24	36.30	35.56	35.56	394,930	-0.72(-1.97%)
Apr 21, 2022	36.74	37.20	36.20	36.27	424,438	-0.51(-1.40%)
Apr 20, 2022	36.24	36.92	36.21	36.79	520,362	+0.60(+1.65%)
Apr 19, 2022	35.46	36.22	35.42	36.19	362,813	+0.78(+2.19%)
Apr 18, 2022	35.13	35.58	34.99	35.41	318,722	+0.27(+0.77%)
Apr 14, 2022	35.35	35.74	35.13	35.14	377,294	-0.13(-0.38%)
Apr 13, 2022	34.81	35.28	34.76	35.28	266,361	+0.54(+1.55%)
Apr 12, 2022	34.81	35.22	34.70	34.74	268,878	+0.00(+0.00%)
Apr 11, 2022	35.02	35.14	34.64	34.74	287,660	-0.33(-0.94%)
Apr 08, 2022	34.80	35.44	34.80	35.07	257,984	+0.24(+0.70%)
Apr 07, 2022	34.76	34.99	34.52	34.82	382,630	+0.15(+0.44%)
Apr 06, 2022	35.26	35.40	34.60	34.67	486,616	-0.72(-2.02%)
Apr 05, 2022	35.41	35.64	35.27	35.39	313,921	-0.03(-0.07%)
Apr 04, 2022	35.89	35.89	35.36	35.41	374,787	-0.49(-1.36%)
Apr 01, 2022	35.83	35.94	35.63	35.90	316,463	+0.15(+0.41%)
Mar 31, 2022	35.71	36.30	35.60	35.75	548,209	+0.17(+0.47%)
Mar 30, 2022	35.60	35.78	35.46	35.59	481,078	-0.03(-0.09%)
Mar 29, 2022	35.65	35.79	35.47	35.62	467,567	+0.19(+0.54%)
Mar 28, 2022	35.33	35.59	35.13	35.43	271,520	+0.15(+0.43%)
Mar 25, 2022	35.18	35.41	35.02	35.28	294,615	+0.09(+0.26%)
Mar 24, 2022	35.21	35.21	34.91	35.18	234,176	+0.23(+0.65%)
Mar 23, 2022	35.60	35.66	34.95	34.96	352,596	-0.79(-2.20%)
Mar 22, 2022	35.48	35.88	35.40	35.75	284,276	+0.37(+1.04%)
Mar 21, 2022	35.22	35.50	35.15	35.38	268,993	+0.25(+0.70%)
Mar 18, 2022	34.99	35.33	34.68	35.13	632,176	+0.14(+0.41%)
Mar 17, 2022	34.32	35.00	34.18	34.99	325,667	+0.71(+2.08%)
Mar 16, 2022	34.39	34.66	33.87	34.28	363,721	+0.05(+0.15%)
Mar 15, 2022	33.66	34.31	33.57	34.23	314,518	+0.80(+2.38%)
Mar 14, 2022	33.74	33.92	33.30	33.43	404,579	-0.25(-0.75%)
Mar 11, 2022	34.07	34.22	33.67	33.68	286,847	-0.14(-0.42%)
Mar 10, 2022	34.11	34.29	33.74	33.82	354,380	-0.40(-1.17%)
Mar 09, 2022	34.32	34.58	34.13	34.23	305,732	+0.51(+1.51%)
Mar 08, 2022	33.97	34.18	33.11	33.72	810,926	-0.13(-0.37%)
Mar 07, 2022	35.41	35.59	33.84	33.84	831,137	-1.90(-5.32%)
Mar 04, 2022	36.00	36.12	35.40	35.74	403,026	-0.58(-1.59%)
Mar 03, 2022	36.32	36.56	36.20	36.32	270,229	+0.04(+0.12%)
Mar 02, 2022	35.99	36.49	35.69	36.28	506,883	+0.49(+1.38%)
Mar 01, 2022	36.35	36.56	35.51	35.78	433,093	-0.56(-1.55%)
Feb 28, 2022	35.82	36.49	35.59	36.35	601,197	+0.47(+1.32%)
Feb 25, 2022	34.86	36.01	35.23	35.87	592,521	+1.17(+3.36%)
Feb 24, 2022	33.59	34.89	33.32	34.71	807,509	-0.22(-0.62%)
Feb 23, 2022	35.38	35.63	34.89	34.92	307,246	-0.24(-0.69%)
Feb 22, 2022	35.40	35.61	34.96	35.16	399,669	-0.55(-1.54%)
Feb 18, 2022				35.71	0	+0.15(+0.42%)
Feb 17, 2022	35.76	35.81	35.49	35.56	238,145	-0.27(-0.74%)
Feb 16, 2022	35.61	36.07	35.61	35.83	300,473	+0.18(+0.51%)
Feb 15, 2022	35.44	35.67	35.36	35.65	306,910	+0.42(+1.21%)
Feb 14, 2022	35.23	35.48	34.85	35.22	376,966	-0.08(-0.24%)
Feb 11, 2022	36.05	36.05	35.15	35.31	480,859	-0.57(-1.58%)
Feb 10, 2022	36.11	36.47	35.76	35.87	344,228	-0.41(-1.12%)
Feb 09, 2022	36.59	36.64	36.26	36.28	263,285	-0.06(-0.16%)
Feb 08, 2022	36.32	36.44	36.10	36.34	328,990	+0.00(+0.00%)
Feb 07, 2022	36.44	36.66	36.24	36.34	325,944	-0.06(-0.16%)
Feb 04, 2022	35.98	36.52	35.73	36.40	338,841	+0.40(+1.11%)
Feb 03, 2022	36.38		35.93	36.00	331,689	-0.66(-1.80%)
Feb 02, 2022	36.85	36.90	36.37	36.66	342,540	-0.05(-0.14%)

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.