Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.10	34.61	32.79	32.82	1,364,929	-0.68(-2.03%)
Apr 28, 2022	33.38	33.66	32.56	33.50	1,417,289	+0.61(+1.86%)
Apr 27, 2022	32.92	33.27	32.43	32.89	1,023,283	-0.02(-0.06%)
Apr 26, 2022	33.64	34.04	32.90	32.91	831,718	-0.97(-2.87%)
Apr 25, 2022	33.74	33.90	32.74	33.88	741,887	-0.08(-0.23%)
Apr 22, 2022	34.94	35.27	33.88	33.96	944,979	-1.23(-3.51%)
Apr 21, 2022	35.85	36.30	34.89	35.19	1,077,618	-0.18(-0.51%)
Apr 20, 2022	34.62	35.49	34.55	35.37	1,123,703	+1.16(+3.39%)
Apr 19, 2022	33.45	34.28	33.43	34.21	887,356	+0.98(+2.94%)
Apr 18, 2022	33.30	33.70	33.09	33.23	611,626	-0.18(-0.55%)
Apr 14, 2022	33.47	33.88	33.29	33.42	822,750	-0.19(-0.58%)
Apr 13, 2022	33.11	33.68	32.98	33.61	729,800	+0.69(+2.09%)
Apr 12, 2022	33.02	33.60	32.81	32.92	740,365	+0.11(+0.32%)
Apr 11, 2022	33.00	33.27	32.73	32.82	595,603	-0.26(-0.79%)
Apr 08, 2022	33.27	33.57	33.00	33.08	736,622	-0.11(-0.32%)
Apr 07, 2022	32.70	33.35	32.50	33.18	563,908	+0.31(+0.94%)
Apr 06, 2022	32.25	32.97	32.15	32.87	1,266,958	+0.38(+1.16%)
Apr 05, 2022	33.50	33.75	32.48	32.50	1,353,482	-1.09(-3.25%)
Apr 04, 2022	33.85	34.03	33.07	33.59	1,429,736	-0.40(-1.17%)
Apr 01, 2022	33.97	34.20	33.52	33.99	890,003	+0.36(+1.06%)
Mar 31, 2022	34.43	34.64	33.62	33.63	846,622	-0.74(-2.17%)
Mar 30, 2022	34.58	34.67	34.05	34.37	1,083,294	-0.44(-1.25%)
Mar 29, 2022	34.25	34.98	34.25	34.81	1,164,635	+1.02(+3.00%)
Mar 28, 2022	34.01	34.07	33.16	33.79	1,248,308	+0.22(+0.66%)
Mar 25, 2022	33.12	33.60	33.06	33.57	760,625	+0.43(+1.28%)
Mar 24, 2022	33.42	33.56	32.86	33.15	759,468	-0.15(-0.46%)
Mar 23, 2022	33.78	33.86	33.10	33.30	736,679	-0.73(-2.16%)
Mar 22, 2022	34.61	34.69	33.95	34.03	875,228	-0.43(-1.23%)
Mar 21, 2022	34.59	34.89	34.24	34.46	504,212	+0.01(+0.03%)
Mar 18, 2022	34.03	34.48	33.74	34.45	1,523,081	+0.27(+0.79%)
Mar 17, 2022	33.66	34.18	33.66	34.18	757,444	+0.19(+0.57%)
Mar 16, 2022	33.37	34.39	33.16	33.99	882,654	+0.82(+2.48%)
Mar 15, 2022	33.59	33.74	32.99	33.16	843,848	-0.21(-0.64%)
Mar 14, 2022	33.62	33.74	33.25	33.38	1,136,759	+0.11(+0.32%)
Mar 11, 2022	33.50	33.79	33.20	33.27	955,378	+0.10(+0.29%)
Mar 10, 2022	32.85	33.37	32.65	33.17	758,383	-0.22(-0.67%)
Mar 09, 2022	32.88	33.57	32.71	33.40	690,963	+1.33(+4.16%)
Mar 08, 2022	31.89	33.02	31.77	32.06	1,121,156	+0.46(+1.47%)
Mar 07, 2022	32.43	32.57	31.49	31.60	1,157,750	-0.95(-2.91%)
Mar 04, 2022	32.90	33.16	32.24	32.55	1,432,569	-0.90(-2.69%)
Mar 03, 2022	33.52	33.83	32.86	33.45	1,574,612	+0.10(+0.29%)
Mar 02, 2022	32.87	33.45	32.78	33.35	874,817	+1.02(+3.17%)
Mar 01, 2022	32.59	32.92	31.74	32.32	1,418,033	-0.48(-1.47%)
Feb 28, 2022	32.40	33.10	32.40	32.81	846,121	-0.20(-0.62%)
Feb 25, 2022	31.90	33.02	31.89	33.01	705,550	+1.04(+3.27%)
Feb 24, 2022	30.78	32.06	30.40	31.97	996,601	+0.42(+1.32%)
Feb 23, 2022	32.39	32.57	31.48	31.55	721,137	-0.64(-1.98%)
Feb 22, 2022	32.75	33.01	31.80	32.19	612,524	-0.59(-1.80%)
Feb 18, 2022				32.78	0	+0.16(+0.50%)
Feb 17, 2022	33.37	33.37	32.49	32.61	487,222	-1.29(-3.79%)
Feb 16, 2022	33.23	33.97	33.17	33.90	909,520	+0.72(+2.16%)
Feb 15, 2022	33.08	33.37	32.87	33.18	630,473	+0.73(+2.23%)
Feb 14, 2022	32.68	32.92	32.00	32.46	684,717	-0.20(-0.62%)
Feb 11, 2022	33.92	33.96	32.57	32.66	790,532	-1.08(-3.21%)
Feb 10, 2022	34.01	34.44	33.32	33.74	1,057,516	-0.92(-2.65%)
Feb 09, 2022	33.84	35.12	33.77	34.66	990,984	+1.19(+3.55%)
Feb 08, 2022	33.05	34.03	32.53	33.47	1,371,174	+0.18(+0.55%)
Feb 07, 2022	33.36	33.62	33.05	33.29	955,906	-0.06(-0.17%)
Feb 04, 2022	33.21	33.62	31.68	33.35	907,626	+0.06(+0.17%)
Feb 03, 2022	33.52		33.16	33.29	537,046	-0.74(-2.19%)
Feb 02, 2022	33.71	34.22	33.62	34.03	508,892	+0.37(+1.09%)

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.