Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.22	30.33	29.85	29.86	64,379	-0.42(-1.39%)
Apr 28, 2022	30.14	30.42	30.07	30.28	55,482	+0.29(+0.97%)
Apr 27, 2022	30.21	30.24	29.94	29.99	122,928	-0.21(-0.70%)
Apr 26, 2022	30.51	30.61	30.18	30.20	114,663	-0.42(-1.37%)
Apr 25, 2022	30.63	30.68	30.21	30.62	113,499	-0.31(-1.00%)
Apr 22, 2022	31.46	31.46	30.88	30.93	99,308	-0.57(-1.81%)
Apr 21, 2022	31.82	31.82	31.45	31.50	54,174	-0.16(-0.51%)
Apr 20, 2022	31.63	31.78	31.63	31.66	62,749	+0.12(+0.38%)
Apr 19, 2022	31.38	31.57	31.38	31.54	34,862	+0.21(+0.67%)
Apr 18, 2022	31.32	31.44	31.30	31.33	61,026	+0.02(+0.06%)
Apr 14, 2022				31.31	0	-0.01(-0.03%)
Apr 13, 2022	31.42	31.42	31.23	31.32	79,208	-0.09(-0.29%)
Apr 12, 2022	31.66	31.69	31.38	31.41	240,101	-0.22(-0.70%)
Apr 11, 2022	31.63	31.75	31.59	31.63	57,325	-0.01(-0.03%)
Apr 08, 2022	31.51	31.76	31.51	31.64	53,366	+0.19(+0.60%)
Apr 07, 2022	31.40	31.47	31.25	31.45	58,272	-0.02(-0.06%)
Apr 06, 2022	31.48	31.53	31.39	31.47	101,949	-0.11(-0.35%)
Apr 05, 2022	31.53	31.75	31.53	31.58	43,725	+0.00(+0.00%)
Apr 04, 2022	31.51	31.59	31.37	31.58	68,950	+0.03(+0.10%)
Apr 01, 2022	31.69	31.74	31.40	31.55	66,332	-0.07(-0.22%)
Mar 31, 2022	31.93	32.01	31.60	31.62	38,520	-0.29(-0.91%)
Mar 30, 2022	31.90	31.91	31.79	31.91	65,647	+0.07(+0.22%)
Mar 29, 2022	31.85	31.93	31.80	31.84	53,346	+0.14(+0.44%)
Mar 28, 2022	31.73	31.80	31.62	31.70	54,395	-0.03(-0.09%)
Mar 25, 2022	31.62	31.79	31.60	31.73	33,229	+0.07(+0.22%)
Mar 24, 2022	31.80	31.80	31.59	31.66	66,429	-0.02(-0.06%)
Mar 23, 2022	32.02	32.02	31.68	31.68	70,257	-0.41(-1.28%)
Mar 22, 2022	32.05	32.21	32.05	32.09	51,802	+0.19(+0.60%)
Mar 21, 2022	31.93	32.01	31.88	31.90	57,718	+0.05(+0.16%)
Mar 18, 2022	31.79	31.90	31.69	31.85	47,734	+0.05(+0.16%)
Mar 17, 2022	31.68	31.84	31.63	31.80	51,966	+0.17(+0.54%)
Mar 16, 2022	31.44	31.71	31.34	31.63	105,532	+0.36(+1.15%)
Mar 15, 2022	31.36	31.39	31.10	31.27	72,156	-0.13(-0.41%)
Mar 14, 2022	31.68	31.80	31.29	31.40	82,669	-0.38(-1.20%)
Mar 11, 2022	31.84	31.97	31.76	31.78	48,697	+0.00(+0.00%)
Mar 10, 2022	31.59	31.85	31.50	31.78	50,530	+0.05(+0.16%)
Mar 09, 2022	31.58	31.85	31.47	31.73	65,565	+0.38(+1.21%)
Mar 08, 2022	31.51	31.71	31.30	31.35	91,874	-0.12(-0.38%)
Mar 07, 2022	31.80	31.87	31.47	31.47	75,483	-0.43(-1.35%)
Mar 04, 2022	31.68	31.90	31.66	31.90	59,173	+0.04(+0.13%)
Mar 03, 2022	31.78	31.99	31.75	31.86	69,391	+0.11(+0.35%)
Mar 02, 2022	31.47	31.83	31.47	31.75	68,762	+0.45(+1.44%)
Mar 01, 2022	31.65	31.67	31.23	31.30	122,976	-0.34(-1.07%)
Feb 28, 2022	31.46	31.64	31.42	31.64	85,751	-0.06(-0.19%)
Feb 25, 2022	31.37	31.79	31.50	31.70	67,471	+0.57(+1.83%)
Feb 24, 2022	30.64	31.13	30.64	31.13	138,770	-0.28(-0.89%)
Feb 23, 2022	31.75	31.79	31.38	31.41	53,612	-0.28(-0.88%)
Feb 22, 2022	31.59	31.74	31.45	31.69	114,566	-0.16(-0.50%)
Feb 18, 2022				31.85	0	-0.11(-0.34%)
Feb 17, 2022	32.10	32.17	31.90	31.96	56,123	-0.15(-0.47%)
Feb 16, 2022	32.09	32.24	32.09	32.11	40,299	-0.03(-0.09%)
Feb 15, 2022	32.12	32.20	32.11	32.14	60,116	+0.15(+0.47%)
Feb 14, 2022	32.24	32.24	31.91	31.99	58,653	-0.31(-0.96%)
Feb 11, 2022	32.36	32.53	32.22	32.30	85,444	-0.02(-0.06%)
Feb 10, 2022	32.39	32.55	32.27	32.32	65,538	-0.15(-0.46%)
Feb 09, 2022	32.53	32.58	32.45	32.47	35,441	+0.07(+0.22%)
Feb 08, 2022	32.21	32.44	32.20	32.40	74,949	+0.28(+0.87%)
Feb 07, 2022	32.15	32.22	32.06	32.12	59,207	-0.02(-0.06%)
Feb 04, 2022	32.04	32.20	31.98	32.14	43,387	+0.12(+0.37%)
Feb 03, 2022	31.96	32.09		32.02	28,883	-0.08(-0.25%)
Feb 02, 2022	31.94	32.16	31.94	32.10	56,780	+0.23(+0.72%)

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.