Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.88	29.88	29.40	29.40	79,543	-0.37(-1.24%)
Apr 28, 2022	29.74	29.84	29.60	29.77	73,949	-0.23(-0.77%)
Apr 27, 2022	30.01	30.14	29.79	30.00	54,668	-0.09(-0.30%)
Apr 26, 2022	30.37	30.44	30.00	30.09	57,726	-0.23(-0.76%)
Apr 25, 2022	30.46	30.48	30.10	30.32	150,399	+0.18(+0.60%)
Apr 22, 2022	30.70	30.70	30.14	30.14	42,462	-0.23(-0.76%)
Apr 21, 2022	30.86	30.94	30.28	30.37	40,991	-0.24(-0.78%)
Apr 20, 2022	30.57	30.85	30.57	30.61	52,917	-0.18(-0.58%)
Apr 19, 2022	30.38	30.79	30.38	30.79	94,695	+0.47(+1.55%)
Apr 18, 2022	29.55	30.60	29.55	30.32	45,715	-0.29(-0.95%)
Apr 14, 2022	30.66	31.08	30.30	30.61	69,866	-0.61(-1.95%)
Apr 13, 2022	31.06	31.49	30.86	31.22	91,313	-0.95(-2.95%)
Apr 12, 2022	32.51	32.51	31.98	32.17	126,764	-1.18(-3.54%)
Apr 11, 2022	33.54	33.62	33.30	33.35	58,512	+0.15(+0.45%)
Apr 08, 2022	33.08	33.39	33.08	33.20	22,025	+0.34(+1.03%)
Apr 07, 2022	32.81	32.99	32.76	32.86	24,055	+0.49(+1.51%)
Apr 06, 2022	32.22	32.46	32.13	32.37	98,442	+0.69(+2.18%)
Apr 05, 2022	31.79	31.98	31.62	31.68	47,286	-0.29(-0.91%)
Apr 04, 2022	31.98	32.11	31.94	31.97	39,991	-0.11(-0.34%)
Apr 01, 2022	32.17	32.18	31.91	32.08	41,448	-0.13(-0.40%)
Mar 31, 2022	32.47	32.59	32.19	32.21	23,088	-0.25(-0.77%)
Mar 30, 2022	32.29	32.60	32.21	32.46	151,413	+0.37(+1.15%)
Mar 29, 2022	32.56	32.63	31.96	32.09	77,872	+0.44(+1.39%)
Mar 28, 2022	31.63	31.81	31.50	31.65	46,235	+0.16(+0.51%)
Mar 25, 2022	31.48	31.65	31.35	31.49	39,501	+0.01(+0.03%)
Mar 24, 2022	31.39	31.67	31.34	31.48	141,573	+0.49(+1.58%)
Mar 23, 2022	30.81	31.03	30.63	30.99	46,115	-0.07(-0.23%)
Mar 22, 2022	31.00	31.13	30.95	31.06	182,293	+0.06(+0.19%)
Mar 21, 2022	31.30	31.30	30.98	31.00	42,608	-0.24(-0.77%)
Mar 18, 2022	31.03	31.35	30.95	31.24	44,605	-0.75(-2.34%)
Mar 17, 2022	31.54	32.06	31.45	31.99	36,308	+0.15(+0.47%)
Mar 16, 2022	31.61	32.09	31.30	31.84	78,851	+0.40(+1.27%)
Mar 15, 2022	31.73	31.73	31.17	31.44	102,716	+0.85(+2.78%)
Mar 14, 2022	30.50	30.80	30.42	30.59	68,876	+0.78(+2.62%)
Mar 11, 2022	30.32	30.37	29.79	29.81	47,306	-0.50(-1.65%)
Mar 10, 2022	30.52	30.67	30.24	30.31	80,824	-0.67(-2.16%)
Mar 09, 2022	30.81	31.15	30.69	30.98	85,037	+1.63(+5.55%)
Mar 08, 2022	29.43	29.94	28.96	29.35	128,981	-0.56(-1.87%)
Mar 07, 2022	30.14	30.33	29.83	29.91	90,482	-0.11(-0.37%)
Mar 04, 2022	29.66	30.03	29.54	30.02	67,993	-0.02(-0.07%)
Mar 03, 2022	30.15	30.22	29.90	30.04	134,559	+0.11(+0.37%)
Mar 02, 2022	29.79	30.07	29.76	29.93	114,107	-0.09(-0.30%)
Mar 01, 2022	30.33	30.48	29.96	30.02	505,959	-0.67(-2.18%)
Feb 28, 2022	30.63	30.87	30.49	30.69	121,346	+0.34(+1.12%)
Feb 25, 2022	30.04	30.39	30.21	30.35	76,213	+0.73(+2.46%)
Feb 24, 2022	29.36	29.68	29.07	29.62	103,843	-0.17(-0.57%)
Feb 23, 2022	30.23	30.23	29.79	29.79	92,234	-0.03(-0.10%)
Feb 22, 2022	29.89	30.02	29.74	29.82	77,038	-0.85(-2.77%)
Feb 18, 2022				30.67	0	+0.30(+0.99%)
Feb 17, 2022	30.46	30.49	30.18	30.37	44,538	-0.35(-1.14%)
Feb 16, 2022	30.82	30.95	30.57	30.72	67,479	-2.28(-6.91%)
Feb 15, 2022	32.83	33.04	32.79	33.00	47,058	+0.59(+1.82%)
Feb 14, 2022	32.67	32.67	32.20	32.41	38,395	-0.54(-1.62%)
Feb 11, 2022	33.14	33.36	32.90	32.95	28,053	-0.31(-0.95%)
Feb 10, 2022	33.42	33.59	33.24	33.26	25,161	-0.21(-0.63%)
Feb 09, 2022	33.52	33.67	33.46	33.47	77,192	+0.32(+0.97%)
Feb 08, 2022	32.84	33.15	32.77	33.15	56,035	+0.39(+1.19%)
Feb 07, 2022	32.67	32.87	32.61	32.76	45,402	-0.08(-0.24%)
Feb 04, 2022	32.77	32.89	32.48	32.84	37,192	-0.20(-0.61%)
Feb 03, 2022	33.05		32.97	33.04	35,721	-0.13(-0.39%)
Feb 02, 2022	33.08	33.24	32.97	33.17	133,232	+0.61(+1.87%)

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.