Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.57	31.57	31.29	31.29	5,869	+0.74(+2.42%)
Apr 28, 2022	30.55	30.55	30.55	30.55	4,368	-0.02(-0.07%)
Apr 27, 2022	30.70	30.70	30.49	30.57	5,941	+0.16(+0.51%)
Apr 26, 2022	30.41	30.41	30.41	30.41	13,557	-0.29(-0.95%)
Apr 25, 2022	30.80	30.80	30.71	30.71	8,880	-0.29(-0.95%)
Apr 22, 2022	31.43	31.45	31.00	31.00	5,006	-0.66(-2.08%)
Apr 21, 2022	31.86	31.86	31.66	31.66	33,716	-0.44(-1.37%)
Apr 19, 2022				32.10	8,520	-0.20(-0.62%)
Apr 14, 2022				32.30	281	-0.30(-0.92%)
Apr 13, 2022	32.60	32.60	32.60	32.60	7,623	-0.07(-0.20%)
Apr 12, 2022	32.67	32.67	32.67	32.67	7,085	+0.04(+0.12%)
Apr 11, 2022	32.66	32.66	32.63	32.63	4,531	-0.47(-1.43%)
Apr 08, 2022	33.06	33.10	32.70	33.10	7,876	+0.30(+0.91%)
Apr 07, 2022	32.84	32.84	32.80	32.80	4,993	-0.36(-1.09%)
Apr 06, 2022	33.12	33.19	33.12	33.16	18,313	-0.45(-1.35%)
Apr 05, 2022	34.00	34.00	33.61	33.61	39,026	-0.53(-1.56%)
Apr 04, 2022	33.90	34.15	33.90	34.15	11,685	+0.64(+1.92%)
Apr 01, 2022	33.61	33.61	33.50	33.50	7,296	+0.19(+0.58%)
Mar 31, 2022	33.26	33.31	33.26	33.31	7,527	-0.39(-1.16%)
Mar 30, 2022	33.70	33.70	33.70	33.70	2,638	+0.18(+0.55%)
Mar 29, 2022	33.55	33.55	33.52	33.52	2,157	+0.66(+2.01%)
Mar 28, 2022	32.88	32.88	32.86	32.86	2,728	+0.15(+0.46%)
Mar 25, 2022	32.82	32.86	32.71	32.71	5,443	-0.37(-1.12%)
Mar 22, 2022	32.85	32.85	32.85	33.08	6,248	+0.58(+1.79%)
Mar 21, 2022	32.52	32.52	32.50	32.50	8,564	-0.26(-0.80%)
Mar 18, 2022	32.55	32.76	32.49	32.76	8,208	+0.43(+1.34%)
Mar 17, 2022	32.33	32.33	32.33	32.33	28,502	+0.08(+0.24%)
Mar 16, 2022	32.25	32.25	31.65	32.25	5,873	+1.90(+6.28%)
Mar 15, 2022	30.33	30.35	30.33	30.35	27,077	-1.02(-3.25%)
Mar 11, 2022				31.37	13,251	-0.78(-2.44%)
Mar 10, 2022	31.78	32.15	31.63	32.15	70,356	+0.06(+0.19%)
Mar 09, 2022	32.09	32.09	32.09	32.09	11,664	+0.76(+2.44%)
Mar 08, 2022	31.33	31.51	31.21	31.33	8,371	-0.44(-1.39%)
Mar 07, 2022	31.77	31.77	31.77	31.77	1,819	-0.43(-1.35%)
Mar 04, 2022	32.49	32.49	32.20	32.20	4,086	-0.99(-2.97%)
Mar 03, 2022	33.73	33.73	33.19	33.19	32,238	-0.64(-1.90%)
Mar 02, 2022	34.00	34.00	33.83	33.83	5,208	+0.02(+0.07%)
Mar 01, 2022	33.91	33.91	33.81	33.81	7,994	+0.10(+0.29%)
Feb 28, 2022	33.69	33.92	33.69	33.71	4,612	-0.36(-1.05%)
Feb 25, 2022	34.07	34.07	34.07	34.07	3,592	+0.77(+2.33%)
Feb 24, 2022	33.06	33.29	32.92	33.29	7,110	-1.43(-4.13%)
Feb 23, 2022	34.73	34.73	34.73	34.73	23,941	-0.12(-0.36%)
Feb 22, 2022	35.01	35.01	34.90	34.85	20,988	-0.40(-1.13%)
Feb 18, 2022				35.25	0	-0.50(-1.40%)
Feb 17, 2022	35.75	35.75	35.75	35.75	3,527	-0.25(-0.69%)
Feb 16, 2022	35.89	36.00	35.88	36.00	14,285	+0.20(+0.56%)
Feb 15, 2022	35.65	35.80	35.65	35.80	2,620	+0.73(+2.08%)
Feb 14, 2022	35.03	35.07	35.00	35.07	6,198	-1.03(-2.85%)
Feb 11, 2022	35.93	36.10	35.88	36.10	8,275	-0.20(-0.55%)
Feb 10, 2022	36.02	36.30	36.02	36.30	5,238	+0.10(+0.28%)
Feb 09, 2022	36.01	36.20	36.01	36.20	8,869	+0.71(+2.01%)
Feb 08, 2022	35.49	35.49	35.37	35.49	5,835	+0.13(+0.38%)
Feb 07, 2022	35.24	35.35	35.24	35.35	6,544	+0.26(+0.74%)
Feb 04, 2022	35.25	35.25	35.09	35.09	4,619	-0.49(-1.36%)
Feb 02, 2022	35.86	35.86	35.58	35.58	17,451	+0.04(+0.11%)

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.