Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.27	32.27	31.42	31.45	169,832	-0.94(-2.91%)
Apr 28, 2022	32.23	32.47	32.11	32.39	87,533	+0.27(+0.85%)
Apr 27, 2022	32.24	32.52	32.01	32.12	125,338	-0.11(-0.34%)
Apr 26, 2022	32.51	32.76	32.23	32.23	131,767	-0.22(-0.68%)
Apr 25, 2022	32.86	32.86	31.97	32.45	168,873	-0.30(-0.90%)
Apr 22, 2022	33.23	33.23	32.72	32.74	116,389	-0.58(-1.74%)
Apr 21, 2022	33.71	33.73	33.31	33.32	111,012	-0.28(-0.82%)
Apr 20, 2022	33.46	33.72	33.46	33.60	41,613	+0.38(+1.15%)
Apr 19, 2022	33.10	33.25	33.07	33.22	27,017	+0.24(+0.72%)
Apr 18, 2022	33.12	33.21	32.84	32.98	147,231	-0.08(-0.23%)
Apr 14, 2022	33.09	33.25	32.99	33.06	75,165	+0.00(+0.00%)
Apr 13, 2022	33.08	33.11	32.86	33.06	163,552	-0.08(-0.23%)
Apr 12, 2022	33.05	33.30	32.98	33.13	41,649	+0.14(+0.43%)
Apr 11, 2022	33.37	33.37	32.95	32.99	33,134	-0.37(-1.11%)
Apr 08, 2022	33.36	33.49	33.18	33.36	71,159	+0.15(+0.46%)
Apr 07, 2022	33.36	33.36	32.98	33.21	268,645	-0.12(-0.37%)
Apr 06, 2022	32.73	33.33	32.73	33.33	30,563	+0.65(+1.98%)
Apr 05, 2022	32.58	32.99	32.58	32.69	47,393	+0.13(+0.41%)
Apr 04, 2022	32.81	32.81	32.30	32.55	45,179	-0.33(-1.01%)
Apr 01, 2022	32.38	32.89	32.28	32.89	412,924	+0.47(+1.44%)
Mar 31, 2022	32.44	32.68	32.40	32.42	189,334	+0.00(+0.00%)
Mar 30, 2022	32.26	32.44	32.16	32.42	46,783	+0.19(+0.59%)
Mar 29, 2022	32.04	32.25	31.89	32.23	54,629	+0.37(+1.17%)
Mar 28, 2022	31.74	31.86	31.72	31.86	27,939	+0.12(+0.39%)
Mar 25, 2022	31.25	31.73	31.25	31.73	74,699	+0.57(+1.83%)
Mar 24, 2022	30.96	31.19	30.94	31.16	60,018	+0.25(+0.80%)
Mar 23, 2022	30.82	31.04	30.74	30.92	61,651	+0.02(+0.06%)
Mar 22, 2022	30.99	31.01	30.78	30.90	48,954	-0.06(-0.18%)
Mar 21, 2022	30.89	31.12	30.88	30.96	38,205	+0.20(+0.65%)
Mar 18, 2022	30.92	30.92	30.63	30.76	25,809	-0.28(-0.89%)
Mar 17, 2022	30.98	31.21	30.91	31.03	176,596	+0.06(+0.18%)
Mar 16, 2022	30.97	30.98	30.61	30.97	96,317	+0.02(+0.08%)
Mar 15, 2022	30.81	30.98	30.63	30.95	16,591	+0.31(+1.01%)
Mar 14, 2022	30.81	30.88	30.44	30.64	72,312	+0.01(+0.03%)
Mar 11, 2022	30.78	30.96	30.59	30.63	17,621	-0.09(-0.28%)
Mar 10, 2022	30.37	30.75	30.36	30.72	73,816	+0.20(+0.65%)
Mar 09, 2022	30.77	30.78	30.50	30.52	82,907	-0.03(-0.09%)
Mar 08, 2022	30.99	31.00	30.55	30.55	810,344	-0.34(-1.11%)
Mar 07, 2022	30.83	31.01	30.69	30.89	61,252	-0.01(-0.03%)
Mar 04, 2022	30.23	30.90	30.23	30.90	27,940	+0.51(+1.69%)
Mar 03, 2022	30.00	30.49	30.00	30.39	41,927	+0.48(+1.62%)
Mar 02, 2022	29.65	30.00	29.65	29.90	28,749	+0.47(+1.61%)
Mar 01, 2022	29.83	29.87	29.21	29.43	54,423	-0.31(-1.05%)
Feb 28, 2022	29.54	29.76	29.44	29.74	20,886	+0.07(+0.24%)
Feb 25, 2022	28.98	29.69	29.26	29.67	22,965	+0.91(+3.15%)
Feb 24, 2022	28.40	28.79	28.22	28.76	103,311	+0.14(+0.50%)
Feb 23, 2022	29.10	29.14	28.61	28.62	51,304	-0.41(-1.41%)
Feb 22, 2022	29.12	29.12	28.90	29.03	37,157	-0.04(-0.13%)
Feb 18, 2022				29.07	0	-0.07(-0.23%)
Feb 17, 2022	29.07	29.26	28.83	29.13	52,103	+0.01(+0.03%)
Feb 16, 2022	29.03	29.24	28.89	29.12	94,659	+0.09(+0.33%)
Feb 15, 2022	29.28	29.39	28.91	29.03	182,723	-0.13(-0.46%)
Feb 14, 2022	29.49	29.49	28.88	29.16	102,952	-0.27(-0.93%)
Feb 11, 2022	29.66	29.82	29.37	29.44	70,648	-0.06(-0.19%)
Feb 10, 2022	30.05	30.14	29.43	29.49	1,176,516	-0.79(-2.60%)
Feb 09, 2022	30.27	30.43	30.21	30.28	49,478	+0.17(+0.57%)
Feb 08, 2022	30.18	30.26	30.06	30.11	54,980	+0.04(+0.13%)
Feb 07, 2022	30.08	30.22	29.97	30.07	44,554	-0.04(-0.13%)
Feb 04, 2022	30.23	30.35	29.87	30.11	68,376	-0.28(-0.94%)
Feb 03, 2022	30.40	30.56		30.39	48,615	-0.19(-0.62%)
Feb 02, 2022	30.11	30.60	30.11	30.58	24,456	+0.38(+1.26%)

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.