Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.53	29.53	28.83	28.98	52,635	-0.58(-1.97%)
Apr 28, 2022	29.48	29.64	29.07	29.56	31,347	+0.29(+0.98%)
Apr 27, 2022	29.81	30.04	29.07	29.27	31,377	-0.45(-1.52%)
Apr 26, 2022	30.30	31.18	29.55	29.72	36,158	-0.91(-2.98%)
Apr 25, 2022	30.86	30.86	30.21	30.64	35,993	-0.46(-1.48%)
Apr 22, 2022	31.32	31.72	31.10	31.10	32,920	-0.40(-1.26%)
Apr 21, 2022	32.44	32.67	31.49	31.49	54,077	-0.93(-2.87%)
Apr 20, 2022	32.54	33.26	31.04	32.43	48,494	+0.04(+0.11%)
Apr 19, 2022	31.92	32.60	31.38	32.39	49,783	+0.44(+1.39%)
Apr 18, 2022	31.31	31.97	31.31	31.95	38,862	+0.27(+0.84%)
Apr 14, 2022	31.72	31.91	31.37	31.68	52,273	+0.03(+0.09%)
Apr 13, 2022	30.97	31.73	30.96	31.65	53,213	+0.57(+1.84%)
Apr 12, 2022	31.19	31.37	30.89	31.08	32,115	-0.02(-0.06%)
Apr 11, 2022	31.23	31.82	30.93	31.10	66,485	-0.02(-0.06%)
Apr 08, 2022	31.48	31.61	31.07	31.12	33,979	-0.27(-0.85%)
Apr 07, 2022	31.52	31.52	30.96	31.38	45,397	-0.26(-0.82%)
Apr 06, 2022	31.80	32.20	31.46	31.64	63,598	-0.17(-0.52%)
Apr 05, 2022	32.25	32.40	31.70	31.81	28,871	-0.30(-0.95%)
Apr 04, 2022	32.48	32.48	31.70	32.11	47,381	-0.48(-1.47%)
Apr 01, 2022	32.97	33.11	32.39	32.59	42,929	-0.09(-0.28%)
Mar 31, 2022	32.96	33.33	32.47	32.69	78,247	-0.23(-0.70%)
Mar 30, 2022	33.87	34.05	32.82	32.92	56,246	-1.13(-3.31%)
Mar 29, 2022	34.10	34.30	33.76	34.04	36,386	+0.41(+1.21%)
Mar 28, 2022	34.24	34.24	33.47	33.64	66,265	-0.81(-2.36%)
Mar 25, 2022	33.70	34.51	33.70	34.45	29,429	+0.82(+2.44%)
Mar 24, 2022	33.41	33.70	33.22	33.63	32,492	+0.30(+0.89%)
Mar 23, 2022	33.74	33.82	33.31	33.33	41,250	-0.84(-2.46%)
Mar 22, 2022	34.34	34.96	33.97	34.17	39,846	+0.05(+0.14%)
Mar 21, 2022	34.14	34.55	33.94	34.12	45,983	+0.01(+0.03%)
Mar 18, 2022	34.34	34.43	33.39	34.12	252,258	-0.28(-0.81%)
Mar 17, 2022	34.89	35.08	34.24	34.39	52,934	-0.69(-1.97%)
Mar 16, 2022	35.50	35.76	34.85	35.08	75,905	+0.08(+0.24%)
Mar 15, 2022	35.31	35.41	34.84	35.00	62,134	-0.35(-0.99%)
Mar 14, 2022	34.02	36.01	34.02	35.35	165,567	+1.69(+5.02%)
Mar 11, 2022	33.76	34.11	33.59	33.66	21,643	+0.09(+0.27%)
Mar 10, 2022	32.96	33.64	32.96	33.57	30,928	+0.40(+1.20%)
Mar 09, 2022	33.64	33.71	33.01	33.17	85,782	+0.17(+0.50%)
Mar 08, 2022	33.39	33.76	33.01	33.01	41,444	-0.31(-0.94%)
Mar 07, 2022	33.77	34.19	33.17	33.32	76,355	-0.55(-1.63%)
Mar 04, 2022	34.01	34.14	33.57	33.88	22,643	-0.75(-2.16%)
Mar 03, 2022	34.70	34.74	34.36	34.62	28,278	+0.28(+0.81%)
Mar 02, 2022	33.25	34.56	33.25	34.35	68,351	+1.78(+5.48%)
Mar 01, 2022	33.65	33.65	31.96	32.56	59,592	-1.18(-3.50%)
Feb 28, 2022	33.70	34.31	33.29	33.74	45,120	-0.39(-1.15%)
Feb 25, 2022	33.35	34.31	33.46	34.14	32,411	+0.96(+2.90%)
Feb 24, 2022	33.23	33.24	32.28	33.17	52,988	-0.62(-1.84%)
Feb 23, 2022	34.47	34.68	33.63	33.80	43,521	-0.39(-1.15%)
Feb 22, 2022	34.32	34.69	34.09	34.19	107,944	-0.27(-0.77%)
Feb 18, 2022				34.46	0	+0.05(+0.13%)
Feb 17, 2022	34.51	34.57	34.04	34.41	39,347	-0.32(-0.92%)
Feb 16, 2022	34.86	35.07	34.47	34.73	41,773	-0.12(-0.34%)
Feb 15, 2022	34.81	35.01	34.74	34.85	20,603	+0.37(+1.06%)
Feb 14, 2022	34.62	34.89	34.13	34.48	43,368	-0.09(-0.26%)
Feb 11, 2022	34.49	35.11	34.46	34.57	29,624	-0.05(-0.13%)
Feb 10, 2022	34.73	35.40	34.33	34.62	46,862	-0.11(-0.32%)
Feb 09, 2022	35.74	35.74	34.64	34.73	40,674	-0.94(-2.64%)
Feb 08, 2022	35.27	35.80	35.27	35.67	27,824	+0.53(+1.51%)
Feb 07, 2022	34.88	35.30	33.99	35.14	38,177	+0.28(+0.81%)
Feb 04, 2022	35.00	35.12	34.58	34.86	55,213	-0.04(-0.10%)
Feb 03, 2022	35.00		34.64	34.90	27,496	-0.03(-0.08%)
Feb 02, 2022	34.72	35.01	34.08	34.92	44,857	+0.12(+0.34%)

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.