Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.23	29.23	28.54	28.68	53,169	-0.58(-1.97%)
Apr 28, 2022	29.19	29.34	28.78	29.26	31,665	+0.28(+0.98%)
Apr 27, 2022	29.51	29.73	28.78	28.98	31,696	-0.45(-1.52%)
Apr 26, 2022	30.00	30.87	29.25	29.42	36,525	-0.90(-2.98%)
Apr 25, 2022	30.55	30.55	29.91	30.33	36,358	-0.46(-1.48%)
Apr 22, 2022	31.00	31.40	30.79	30.79	33,255	-0.39(-1.26%)
Apr 21, 2022	32.11	32.34	31.18	31.18	54,626	-0.92(-2.87%)
Apr 20, 2022	32.21	32.92	30.73	32.10	48,986	+0.04(+0.11%)
Apr 19, 2022	31.60	32.27	31.07	32.06	50,289	+0.44(+1.39%)
Apr 18, 2022	31.00	31.65	31.00	31.63	39,257	+0.26(+0.84%)
Apr 14, 2022	31.40	31.59	31.06	31.36	52,803	+0.03(+0.09%)
Apr 13, 2022	30.66	31.42	30.65	31.33	53,753	+0.57(+1.84%)
Apr 12, 2022	30.88	31.06	30.58	30.77	32,441	-0.02(-0.06%)
Apr 11, 2022	30.91	31.50	30.62	30.79	67,160	-0.02(-0.06%)
Apr 08, 2022	31.16	31.30	30.76	30.80	34,324	-0.26(-0.85%)
Apr 07, 2022	31.21	31.21	30.65	31.07	45,857	-0.26(-0.82%)
Apr 06, 2022	31.48	31.87	31.14	31.32	64,244	-0.16(-0.52%)
Apr 05, 2022	31.93	32.07	31.38	31.49	29,164	-0.30(-0.95%)
Apr 04, 2022	32.16	32.16	31.38	31.79	47,862	-0.47(-1.47%)
Apr 01, 2022	32.64	32.78	32.06	32.27	43,365	-0.09(-0.28%)
Mar 31, 2022	32.63	32.99	32.15	32.36	79,041	-0.23(-0.70%)
Mar 30, 2022	33.53	33.71	32.49	32.59	56,817	-1.11(-3.31%)
Mar 29, 2022	33.75	33.96	33.43	33.70	36,755	+0.40(+1.21%)
Mar 28, 2022	33.89	33.89	33.14	33.30	66,938	-0.80(-2.36%)
Mar 25, 2022	33.36	34.17	33.36	34.10	29,727	+0.81(+2.44%)
Mar 24, 2022	33.08	33.37	32.89	33.29	32,822	+0.29(+0.89%)
Mar 23, 2022	33.40	33.48	32.98	33.00	41,668	-0.83(-2.46%)
Mar 22, 2022	33.99	34.61	33.63	33.83	40,251	+0.05(+0.14%)
Mar 21, 2022	33.80	34.20	33.60	33.78	46,450	+0.01(+0.03%)
Mar 18, 2022	33.99	34.08	33.05	33.77	254,818	-0.27(-0.81%)
Mar 17, 2022	34.54	34.72	33.90	34.05	53,471	-0.69(-1.97%)
Mar 16, 2022	35.14	35.40	34.50	34.73	76,676	+0.08(+0.24%)
Mar 15, 2022	34.95	35.05	34.49	34.65	62,765	-0.35(-0.99%)
Mar 14, 2022	33.68	35.65	33.68	35.00	167,248	+1.67(+5.02%)
Mar 11, 2022	33.43	33.76	33.26	33.33	21,862	+0.09(+0.28%)
Mar 10, 2022	32.63	33.31	32.63	33.23	31,241	+0.39(+1.20%)
Mar 09, 2022	33.30	33.37	32.68	32.84	86,653	+0.16(+0.50%)
Mar 08, 2022	33.05	33.42	32.68	32.68	41,864	-0.31(-0.94%)
Mar 07, 2022	33.43	33.85	32.84	32.99	77,130	-0.55(-1.63%)
Mar 04, 2022	33.67	33.80	33.23	33.54	22,873	-0.74(-2.16%)
Mar 03, 2022	34.35	34.39	34.01	34.28	28,565	+0.27(+0.81%)
Mar 02, 2022	32.91	34.21	32.91	34.00	69,045	+1.77(+5.48%)
Mar 01, 2022	33.31	33.31	31.64	32.23	60,197	-1.17(-3.50%)
Feb 28, 2022	33.36	33.96	32.96	33.40	45,578	-0.39(-1.15%)
Feb 25, 2022	33.01	33.96	33.13	33.79	32,740	+0.95(+2.90%)
Feb 24, 2022	32.90	32.90	31.95	32.84	53,526	-0.62(-1.84%)
Feb 23, 2022	34.13	34.33	33.29	33.46	43,962	-0.39(-1.15%)
Feb 22, 2022	33.97	34.34	33.75	33.85	109,039	-0.26(-0.77%)
Feb 18, 2022				34.11	0	+0.05(+0.13%)
Feb 17, 2022	34.16	34.22	33.70	34.06	39,746	-0.32(-0.92%)
Feb 16, 2022	34.51	34.72	34.13	34.38	42,197	-0.12(-0.34%)
Feb 15, 2022	34.46	34.66	34.39	34.50	20,813	+0.36(+1.06%)
Feb 14, 2022	34.27	34.54	33.78	34.14	43,808	-0.09(-0.26%)
Feb 11, 2022	34.15	34.76	34.11	34.23	29,924	-0.05(-0.13%)
Feb 10, 2022	34.38	35.05	33.98	34.27	47,338	-0.11(-0.32%)
Feb 09, 2022	35.38	35.38	34.29	34.38	41,087	-0.93(-2.64%)
Feb 08, 2022	34.92	35.44	34.92	35.31	28,106	+0.53(+1.51%)
Feb 07, 2022	34.53	34.95	33.65	34.79	38,565	+0.28(+0.81%)
Feb 04, 2022	34.64	34.77	34.24	34.51	55,773	-0.04(-0.11%)
Feb 03, 2022	34.64		34.29	34.54	27,775	-0.03(-0.08%)
Feb 02, 2022	34.37	34.66	33.74	34.57	45,312	+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.