Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.03	30.45	29.00	29.06	62,109	-1.07(-3.55%)
Apr 28, 2022	29.83	30.26	29.20	30.13	345,610	+0.66(+2.24%)
Apr 27, 2022	29.57	29.80	29.22	29.47	87,703	+0.02(+0.07%)
Apr 26, 2022	30.27	30.27	29.45	29.45	171,639	-0.92(-3.03%)
Apr 25, 2022	30.01	30.40	29.65	30.37	48,817	+0.13(+0.43%)
Apr 22, 2022	31.09	31.27	30.24	30.24	44,360	-0.89(-2.86%)
Apr 21, 2022	32.57	32.71	31.10	31.13	254,648	-1.03(-3.19%)
Apr 20, 2022	32.61	32.61	32.06	32.16	106,614	-0.28(-0.88%)
Apr 19, 2022	31.81	32.52	31.81	32.44	52,486	+0.62(+1.95%)
Apr 18, 2022	31.96	32.00	31.59	31.82	55,002	-0.18(-0.56%)
Apr 14, 2022	32.43	32.43	32.00	32.00	50,582	-0.39(-1.20%)
Apr 13, 2022	31.80	32.44	31.80	32.39	29,481	+0.73(+2.31%)
Apr 12, 2022	32.03	32.36	31.55	31.66	68,494	+0.05(+0.16%)
Apr 11, 2022	31.61	31.92	31.59	31.61	33,902	-0.31(-0.97%)
Apr 08, 2022	31.84	32.19	31.75	31.92	30,067	+0.06(+0.19%)
Apr 07, 2022	31.69	32.04	31.25	31.86	27,274	+0.13(+0.41%)
Apr 06, 2022	31.99	31.99	31.48	31.73	63,349	-0.59(-1.83%)
Apr 05, 2022	33.05	33.09	32.30	32.32	104,363	-0.75(-2.27%)
Apr 04, 2022	32.96	33.08	32.91	33.07	26,903	+0.20(+0.61%)
Apr 01, 2022	32.87	33.05	32.62	32.87	45,328	+0.12(+0.37%)
Mar 31, 2022	33.11	33.37	32.75	32.75	74,173	-0.43(-1.30%)
Mar 30, 2022	33.41	33.50	33.03	33.18	41,204	-0.30(-0.90%)
Mar 29, 2022	33.14	33.52	33.14	33.48	34,293	+0.59(+1.79%)
Mar 28, 2022	32.70	32.91	32.44	32.89	75,068	+0.01(+0.03%)
Mar 25, 2022	32.88	32.88	32.63	32.88	94,128	-0.03(-0.09%)
Mar 24, 2022	32.59	32.92	32.45	32.91	54,853	+0.46(+1.42%)
Mar 23, 2022	32.66	32.83	32.45	32.45	64,621	-0.32(-0.98%)
Mar 22, 2022	32.39	32.85	32.38	32.77	109,564	+0.46(+1.42%)
Mar 21, 2022	32.26	32.45	32.04	32.31	42,101	+0.03(+0.09%)
Mar 18, 2022	31.74	32.30	31.74	32.28	65,032	+0.48(+1.51%)
Mar 17, 2022	31.00	31.80	31.00	31.80	60,535	+0.71(+2.28%)
Mar 16, 2022	30.55	31.09	30.23	31.09	60,896	+0.98(+3.25%)
Mar 15, 2022	29.73	30.12	29.63	30.11	62,370	+0.37(+1.24%)
Mar 14, 2022	30.17	30.28	29.55	29.74	40,617	-0.51(-1.69%)
Mar 11, 2022	30.83	30.98	30.25	30.25	191,526	-0.53(-1.72%)
Mar 10, 2022	30.35	30.81	30.35	30.78	28,851	+0.15(+0.49%)
Mar 09, 2022	30.34	30.77	30.34	30.63	153,899	+0.86(+2.89%)
Mar 08, 2022	29.83	30.43	29.75	29.77	260,262	+0.07(+0.24%)
Mar 07, 2022	31.01	31.02	29.67	29.70	553,848	-1.34(-4.32%)
Mar 04, 2022	31.16	31.28	30.70	31.04	204,690	-0.40(-1.27%)
Mar 03, 2022	31.83	31.83	31.35	31.44	414,642	-0.25(-0.79%)
Mar 02, 2022	31.25	31.81	31.25	31.69	92,007	+0.60(+1.93%)
Mar 01, 2022	31.46	31.60	30.91	31.09	629,609	-0.45(-1.43%)
Feb 28, 2022	31.29	31.68	31.19	31.54	67,103	-0.08(-0.25%)
Feb 25, 2022	30.97	31.63	31.12	31.62	120,615	+0.72(+2.33%)
Feb 24, 2022	30.05	30.93	30.05	30.90	112,415	+0.20(+0.65%)
Feb 23, 2022	31.30	31.43	30.67	30.70	291,054	-0.48(-1.54%)
Feb 22, 2022	31.44	31.51	30.97	31.18	213,093	-0.34(-1.08%)
Feb 18, 2022				31.52	0	-0.17(-0.54%)
Feb 17, 2022	32.03	32.03	31.63	31.69	57,188	-0.50(-1.55%)
Feb 16, 2022	32.12	32.25	31.99	32.19	76,869	+0.00(+0.00%)
Feb 15, 2022	31.99	32.20	31.99	32.19	127,547	+0.45(+1.42%)
Feb 14, 2022	31.83	31.94	31.58	31.74	156,046	-0.31(-0.97%)
Feb 11, 2022	32.45	32.63	31.93	32.05	132,495	-0.26(-0.80%)
Feb 10, 2022	32.32	32.90	32.19	32.31	50,677	-0.39(-1.19%)
Feb 09, 2022	32.44	32.75	32.44	32.70	170,008	+0.44(+1.36%)
Feb 08, 2022	32.01	32.27	31.95	32.26	72,987	+0.28(+0.88%)
Feb 07, 2022	31.86	32.19	31.86	31.98	58,592	+0.21(+0.66%)
Feb 04, 2022	31.56	31.99	31.44	31.77	158,683	+0.07(+0.22%)
Feb 03, 2022	31.78		31.67	31.70	297,649	-0.52(-1.61%)
Feb 02, 2022	31.98	32.26	31.98	32.22	58,465	+0.33(+1.03%)

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.