Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.76	30.76	29.73	29.73	1,185	-1.05(-3.42%)
Apr 28, 2022	30.37	30.78	30.37	30.78	315	+0.41(+1.36%)
Apr 27, 2022	30.45	30.60	30.37	30.37	1,623	-0.01(-0.04%)
Apr 26, 2022	30.90	30.91	30.38	30.38	6,187	-0.77(-2.46%)
Apr 25, 2022	30.70	31.15	30.65	31.15	2,164	+0.04(+0.13%)
Apr 22, 2022	31.11	31.11	31.11	31.11	342	-0.97(-3.02%)
Apr 21, 2022	32.08	32.08	32.08	32.08	117	-0.52(-1.58%)
Apr 20, 2022	32.58	32.63	32.58	32.60	885	+0.31(+0.95%)
Apr 19, 2022	32.29	32.29	32.29	32.29	293	+0.53(+1.67%)
Apr 18, 2022	31.67	31.76	31.67	31.76	677	+0.05(+0.15%)
Apr 14, 2022	31.89	31.89	31.70	31.71	1,705	-0.19(-0.59%)
Apr 13, 2022	31.70	31.90	31.70	31.90	1,600	+0.17(+0.55%)
Apr 12, 2022	32.27	32.27	31.73	31.73	717	-0.27(-0.84%)
Apr 11, 2022	32.38	32.38	31.99	31.99	1,438	-0.15(-0.46%)
Apr 08, 2022	32.23	32.24	32.14	32.14	1,812	+0.24(+0.75%)
Apr 07, 2022	31.92	31.98	31.90	31.90	5,063	-0.12(-0.38%)
Apr 06, 2022	31.96	32.09	31.96	32.03	817	-0.21(-0.64%)
Apr 05, 2022	32.43	32.45	32.23	32.23	1,283	-0.21(-0.65%)
Apr 04, 2022	32.61	32.63	32.38	32.44	2,105	-0.17(-0.52%)
Apr 01, 2022	32.61	32.61	32.61	32.61	249	-0.07(-0.21%)
Mar 31, 2022	33.00	33.00	32.68	32.68	955	-0.58(-1.76%)
Mar 30, 2022	33.43	33.45	33.27	33.27	465	-0.40(-1.19%)
Mar 29, 2022	33.90	33.90	33.57	33.67	1,554	+0.29(+0.86%)
Mar 28, 2022	33.16	33.38	33.16	33.38	916	-0.13(-0.39%)
Mar 25, 2022	33.39	33.51	33.39	33.51	452	+0.38(+1.14%)
Mar 24, 2022	33.07	33.13	33.07	33.13	523	+0.11(+0.32%)
Mar 23, 2022	33.40	33.40	33.03	33.03	748	-0.62(-1.84%)
Mar 22, 2022	33.80	33.80	33.65	33.65	1,445	+0.52(+1.57%)
Mar 21, 2022	33.17	33.23	33.07	33.12	1,443	-0.11(-0.34%)
Mar 18, 2022	33.11	33.24	33.11	33.24	2,141	+0.19(+0.57%)
Mar 17, 2022	33.05	33.05	33.05	33.05	171	+0.26(+0.80%)
Mar 16, 2022	32.76	32.78	32.51	32.78	1,231	+0.86(+2.71%)
Mar 15, 2022	31.65	31.92	31.65	31.92	681	+0.38(+1.19%)
Mar 14, 2022	31.54	31.55	31.42	31.55	534	+0.28(+0.89%)
Mar 11, 2022	31.37	31.37	31.27	31.27	1,159	-0.15(-0.49%)
Mar 10, 2022	31.31	31.42	31.31	31.42	885	-0.18(-0.56%)
Mar 09, 2022	31.31	31.60	31.31	31.60	153	+1.04(+3.41%)
Mar 08, 2022	30.68	30.86	30.44	30.56	987	-0.03(-0.11%)
Mar 07, 2022	31.65	31.65	30.57	30.59	4,548	-1.19(-3.75%)
Mar 04, 2022	31.62	31.78	31.62	31.78	302	-0.64(-1.98%)
Mar 03, 2022	32.47	32.47	32.42	32.42	402	-0.22(-0.69%)
Mar 02, 2022	32.11	32.65	32.11	32.65	1,260	+0.92(+2.89%)
Mar 01, 2022	32.27	32.27	31.58	31.73	2,190	-1.28(-3.88%)
Feb 28, 2022	32.69	33.13	32.58	33.01	2,510	-0.41(-1.23%)
Feb 25, 2022	32.89	33.46	32.97	33.42	1,634	+1.09(+3.38%)
Feb 24, 2022	31.52	32.34	31.45	32.33	6,005	-0.32(-0.98%)
Feb 23, 2022	33.03	33.14	32.65	32.65	843	-0.56(-1.68%)
Feb 22, 2022	33.51	33.52	33.21	33.21	1,584	-0.25(-0.74%)
Feb 18, 2022				33.46	0	-0.06(-0.17%)
Feb 17, 2022	33.80	33.91	33.51	33.51	4,990	-0.95(-2.75%)
Feb 16, 2022	34.35	34.50	34.24	34.46	1,388	+0.07(+0.20%)
Feb 15, 2022	34.37	34.39	34.27	34.39	5,951	+0.47(+1.38%)
Feb 14, 2022	34.01	34.08	33.92	33.92	2,600	-0.35(-1.01%)
Feb 11, 2022	34.85	34.85	34.09	34.27	4,709	-0.50(-1.44%)
Feb 10, 2022	34.83	35.28	34.63	34.77	5,089	-0.26(-0.74%)
Feb 09, 2022	35.13	35.18	35.00	35.03	3,550	+0.12(+0.35%)
Feb 08, 2022	34.70	34.90	34.68	34.90	7,518	+0.57(+1.66%)
Feb 07, 2022	34.37	34.49	34.21	34.33	6,803	+0.07(+0.20%)
Feb 04, 2022	33.80	34.29	33.80	34.27	3,185	+0.51(+1.50%)
Feb 03, 2022	34.14		33.71	33.76	12,484	-0.34(-1.00%)
Feb 02, 2022	33.83	34.10	33.82	34.10	1,635	+0.16(+0.47%)

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.