Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.57	30.69	30.14	30.18	169,761	+0.08(+0.25%)
Apr 28, 2022	29.94	30.17	29.69	30.10	231,973	+0.41(+1.37%)
Apr 27, 2022	29.58	29.87	29.57	29.69	137,689	+0.28(+0.94%)
Apr 26, 2022	29.88	29.88	29.41	29.42	307,858	-0.68(-2.27%)
Apr 25, 2022	29.85	30.10	29.76	30.10	413,758	-0.31(-1.03%)
Apr 22, 2022	30.68	30.81	30.35	30.42	135,694	-0.25(-0.80%)
Apr 21, 2022	31.18	31.20	30.59	30.66	119,885	-0.55(-1.76%)
Apr 20, 2022	31.38	31.40	31.17	31.21	146,212	-0.14(-0.45%)
Apr 19, 2022	31.20	31.36	31.10	31.36	134,286	-0.15(-0.48%)
Apr 18, 2022	31.38	31.61	31.38	31.51	131,334	-0.07(-0.21%)
Apr 14, 2022	31.78	31.83	31.57	31.57	80,415	-0.37(-1.16%)
Apr 13, 2022	31.70	31.99	31.70	31.94	146,612	+0.31(+0.99%)
Apr 12, 2022	31.89	31.93	31.56	31.63	322,955	-0.09(-0.27%)
Apr 11, 2022	31.82	31.91	31.68	31.72	109,135	-0.36(-1.12%)
Apr 08, 2022	32.08	32.19	31.97	32.08	142,459	+0.05(+0.15%)
Apr 07, 2022	32.08	32.15	31.88	32.03	91,582	-0.23(-0.71%)
Apr 06, 2022	32.40	32.44	32.10	32.26	108,891	-0.28(-0.85%)
Apr 05, 2022	32.96	32.97	32.48	32.53	116,507	-0.53(-1.61%)
Apr 04, 2022	32.94	33.12	32.89	33.06	126,985	+0.41(+1.25%)
Apr 01, 2022	32.66	32.75	32.44	32.66	110,997	+0.50(+1.56%)
Mar 31, 2022	32.50	32.50	32.15	32.15	172,251	-0.39(-1.20%)
Mar 30, 2022	32.61	32.78	32.48	32.54	113,254	-0.13(-0.41%)
Mar 29, 2022	32.65	32.70	32.48	32.67	127,345	+0.48(+1.50%)
Mar 28, 2022	32.07	32.19	31.93	32.19	139,233	+0.08(+0.24%)
Mar 25, 2022	32.06	32.12	31.90	32.11	224,575	-0.16(-0.51%)
Mar 24, 2022	32.16	32.35	32.10	32.28	126,110	+0.16(+0.50%)
Mar 23, 2022	32.08	32.41	32.02	32.12	66,787	-0.25(-0.79%)
Mar 22, 2022	32.22	32.46	32.22	32.37	95,639	+0.44(+1.39%)
Mar 21, 2022	31.95	32.00	31.72	31.93	151,900	-0.51(-1.57%)
Mar 18, 2022	31.78	32.44	31.70	32.44	353,382	+0.39(+1.21%)
Mar 17, 2022	31.85	32.06	31.67	32.05	90,373	-0.04(-0.12%)
Mar 16, 2022	31.17	32.11	31.14	32.09	275,205	+2.05(+6.82%)
Mar 15, 2022	29.66	30.11	29.60	30.05	348,143	-0.08(-0.28%)
Mar 14, 2022	30.48	30.65	30.05	30.13	124,125	-0.57(-1.84%)
Mar 11, 2022	31.40	31.43	30.68	30.70	186,711	-0.44(-1.42%)
Mar 10, 2022	31.33		31.04	31.14	94,556	-0.52(-1.64%)
Mar 09, 2022	31.22	31.71	31.22	31.66	211,623	+0.76(+2.47%)
Mar 08, 2022	30.96	31.27	30.74	30.89	199,021	+0.01(+0.03%)
Mar 07, 2022	31.16	31.50	30.84	30.88	586,502	-1.10(-3.45%)
Mar 04, 2022	31.97	32.15	31.82	31.99	127,857	-0.59(-1.82%)
Mar 03, 2022	32.78	32.86	32.51	32.58	131,412	-0.26(-0.80%)
Mar 02, 2022	32.71	33.00	32.53	32.85	115,728	+0.24(+0.72%)
Mar 01, 2022	32.92	33.21	32.50	32.61	206,425	-0.65(-1.96%)
Feb 28, 2022	32.95	33.37	32.90	33.26	128,895	-0.45(-1.34%)
Feb 25, 2022	33.31	33.72	33.33	33.71	150,081	+0.59(+1.79%)
Feb 24, 2022	32.17	33.12	32.02	33.12	530,951	-0.76(-2.25%)
Feb 23, 2022	34.41	34.42	33.84	33.88	165,723	-0.42(-1.24%)
Feb 22, 2022	34.21	34.45	34.09	34.31	126,176	-0.37(-1.06%)
Feb 18, 2022				34.67	0	-0.23(-0.65%)
Feb 17, 2022	35.08	35.13	34.82	34.90	121,955	-0.34(-0.96%)
Feb 16, 2022	34.98	35.37	34.98	35.24	88,330	+0.21(+0.59%)
Feb 15, 2022	34.75	35.03	34.75	35.03	77,554	+0.67(+1.95%)
Feb 14, 2022	34.47	34.50	34.18	34.36	78,619	-0.29(-0.84%)
Feb 11, 2022	35.03	35.17	34.56	34.66	556,381	-0.36(-1.02%)
Feb 10, 2022	34.88	35.45	34.88	35.01	254,319	-0.25(-0.70%)
Feb 09, 2022	34.97	35.26	34.96	35.26	130,075	+0.51(+1.47%)
Feb 08, 2022	34.36	34.75	34.36	34.75	158,897	+0.41(+1.21%)
Feb 07, 2022	34.25	34.50	34.25	34.33	357,690	+0.00(+0.00%)
Feb 04, 2022	34.12	34.48	34.09	34.33	115,287	+0.08(+0.22%)
Feb 03, 2022	34.20			34.26	179,403	-0.41(-1.20%)
Feb 02, 2022	34.79	34.79	34.45	34.67	120,587	+0.02(+0.05%)

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.