Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.44	33.70	32.92	33.30	8,124	+0.11(+0.33%)
Apr 28, 2022	32.70	33.30	32.70	33.19	3,995	+0.42(+1.28%)
Apr 27, 2022	32.43	32.77	32.43	32.77	1,554	+0.28(+0.87%)
Apr 26, 2022	33.18	33.18	32.49	32.49	4,836	-1.29(-3.83%)
Apr 25, 2022	36.80	36.80	33.21	33.78	43,650	-0.21(-0.62%)
Apr 22, 2022	34.83	34.83	33.99	33.99	7,130	-0.91(-2.61%)
Apr 21, 2022	35.32	35.69	34.65	34.90	17,852	-0.34(-0.97%)
Apr 20, 2022	35.15	35.32	35.12	35.24	6,002	+0.16(+0.45%)
Apr 19, 2022	34.90	35.08	34.85	35.08	11,096	+0.22(+0.63%)
Apr 18, 2022	35.04	35.23	34.87	34.87	4,506	-0.34(-0.96%)
Apr 14, 2022	35.28	35.59	35.20	35.20	1,138	+0.10(+0.30%)
Apr 13, 2022	35.25	35.26	34.94	35.10	5,284	+0.38(+1.09%)
Apr 12, 2022	35.05	35.05	34.72	34.72	1,030	-0.56(-1.60%)
Apr 11, 2022	35.02	35.30	34.91	35.28	4,146	+0.21(+0.60%)
Apr 08, 2022	35.17	35.55	35.07	35.07	8,081	-0.35(-0.98%)
Apr 07, 2022	35.23	35.42	35.09	35.42	2,861	+0.10(+0.28%)
Apr 06, 2022	35.17	35.42	35.17	35.32	3,648	-0.06(-0.16%)
Apr 05, 2022	35.53	35.63	35.38	35.38	1,658	+0.18(+0.50%)
Apr 04, 2022	35.43	35.62	35.12	35.20	4,744	-0.36(-1.01%)
Apr 01, 2022	35.37	35.68	35.11	35.56	13,701	+0.48(+1.37%)
Mar 31, 2022	35.37	35.37	35.08	35.08	41,592	-0.54(-1.51%)
Mar 30, 2022	35.85	35.93	35.60	35.62	6,536	-0.13(-0.37%)
Mar 29, 2022	35.74	35.94	35.58	35.75	3,680	+0.29(+0.82%)
Mar 28, 2022	35.46	35.47	35.29	35.46	4,608	-0.17(-0.49%)
Mar 25, 2022	35.68	35.69	35.63	35.63	1,903	+0.05(+0.15%)
Mar 24, 2022	35.55	35.71	35.49	35.58	1,910	-0.04(-0.10%)
Mar 23, 2022	35.67	35.72	35.61	35.61	95,920	-0.46(-1.26%)
Mar 22, 2022	36.06	36.12	35.95	36.07	2,301	+0.37(+1.05%)
Mar 21, 2022	35.99	35.99	35.69	35.69	11,793	+0.07(+0.20%)
Mar 18, 2022	35.19	35.86	35.19	35.62	55,907	+0.05(+0.15%)
Mar 17, 2022	35.02	35.57	35.02	35.57	4,420	+0.40(+1.13%)
Mar 16, 2022	34.70	35.17	34.62	35.17	2,810	+0.94(+2.74%)
Mar 15, 2022	34.05	34.23	34.01	34.23	5,477	+0.26(+0.77%)
Mar 14, 2022	34.09	34.38	33.93	33.97	13,446	+0.45(+1.35%)
Mar 11, 2022	34.13	34.13	33.52	33.52	4,872	-0.33(-0.96%)
Mar 10, 2022	33.70	33.84	33.60	33.84	8,502	-0.36(-1.06%)
Mar 09, 2022	33.34	34.37	33.34	34.20	11,972	+1.57(+4.81%)
Mar 08, 2022	32.43	33.35	32.43	32.63	22,644	+0.60(+1.89%)
Mar 07, 2022	33.03	33.03	32.03	32.03	42,957	-0.72(-2.19%)
Mar 04, 2022	33.39	33.54	32.63	32.74	24,642	-1.49(-4.34%)
Mar 03, 2022	35.28	35.28	34.05	34.23	16,636	-1.46(-4.10%)
Mar 02, 2022	35.49	35.69	35.47	35.69	3,048	+0.60(+1.72%)
Mar 01, 2022	35.86	35.86	35.08	35.09	2,602	-0.80(-2.23%)
Feb 28, 2022	36.02	36.43	35.87	35.89	13,610	-0.87(-2.36%)
Feb 25, 2022	36.41	36.85	36.51	36.76	1,580	+1.12(+3.13%)
Feb 24, 2022	35.20	35.82	34.86	35.64	13,459	-1.42(-3.84%)
Feb 23, 2022	37.72	37.73	37.05	37.07	15,646	-0.28(-0.76%)
Feb 22, 2022	37.45	37.66	37.29	37.35	5,236	-0.56(-1.49%)
Feb 18, 2022				37.91	0	+0.08(+0.20%)
Feb 17, 2022	37.93	37.93	37.84	37.84	492	-0.54(-1.41%)
Feb 16, 2022	38.13	38.61	38.09	38.38	6,528	+0.27(+0.71%)
Feb 15, 2022	38.02	38.19	38.01	38.11	4,881	+0.58(+1.55%)
Feb 14, 2022	37.72	37.76	37.51	37.53	12,966	-0.63(-1.66%)
Feb 11, 2022	38.51	38.68	38.16	38.16	5,143	-0.39(-1.01%)
Feb 10, 2022	38.61	38.90	38.55	38.55	1,560	+0.04(+0.09%)
Feb 09, 2022	38.59	38.73	38.51	38.51	3,514	+0.34(+0.89%)
Feb 08, 2022	37.91	38.17	37.80	38.17	11,186	+0.16(+0.42%)
Feb 07, 2022	38.04	38.15	37.93	38.01	3,426	+0.13(+0.33%)
Feb 04, 2022	38.03	38.16	37.84	37.89	13,576	-0.42(-1.08%)
Feb 03, 2022	38.56		38.30	38.30	6,367	-0.61(-1.58%)
Feb 02, 2022	38.85	38.92	38.85	38.92	1,541	+0.51(+1.32%)

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.