Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.65	31.72	30.76	30.80	816,201	-1.01(-3.19%)
Apr 28, 2022	31.53	31.94	31.16	31.82	979,140	+0.56(+1.79%)
Apr 27, 2022	31.29	31.60	31.07	31.26	1,376,699	+0.00(+0.01%)
Apr 26, 2022	31.77	31.85	31.24	31.25	635,201	-0.67(-2.11%)
Apr 25, 2022	31.69	31.96	31.18	31.93	1,290,633	+0.02(+0.07%)
Apr 22, 2022	32.70	32.70	31.86	31.91	675,657	-0.88(-2.68%)
Apr 21, 2022	33.42	33.48	32.73	32.78	634,592	-0.41(-1.23%)
Apr 20, 2022	33.18	33.35	33.13	33.19	600,470	+0.15(+0.44%)
Apr 19, 2022	32.60	33.08	32.60	33.04	389,236	+0.46(+1.40%)
Apr 18, 2022	32.49	32.72	32.45	32.59	584,762	+0.03(+0.09%)
Apr 14, 2022	32.76	32.80	32.55	32.56	351,486	-0.20(-0.62%)
Apr 13, 2022	32.44	32.77	32.44	32.76	524,715	+0.29(+0.89%)
Apr 12, 2022	32.70	32.85	32.36	32.47	318,618	-0.05(-0.15%)
Apr 11, 2022	32.66	32.88	32.50	32.52	260,085	-0.31(-0.93%)
Apr 08, 2022	32.65	32.98	32.64	32.83	293,031	+0.16(+0.48%)
Apr 07, 2022	32.51	32.79	32.29	32.67	417,669	+0.08(+0.26%)
Apr 06, 2022	32.48	32.67	32.38	32.58	728,714	-0.08(-0.24%)
Apr 05, 2022	32.89	33.12	32.59	32.66	337,443	-0.32(-0.97%)
Apr 04, 2022	32.96	32.98	32.72	32.98	554,975	+0.03(+0.11%)
Apr 01, 2022	32.92	32.96	32.65	32.95	432,034	+0.12(+0.36%)
Mar 31, 2022	33.25	33.31	32.81	32.83	487,262	-0.49(-1.47%)
Mar 30, 2022	33.48	33.48	33.18	33.32	352,771	-0.16(-0.49%)
Mar 29, 2022	33.31	33.51	33.21	33.48	445,015	+0.35(+1.05%)
Mar 28, 2022	33.06	33.14	32.82	33.13	438,493	+0.00(+0.00%)
Mar 25, 2022	32.92	33.15	32.87	33.13	531,439	+0.28(+0.86%)
Mar 24, 2022	32.63	32.85	32.54	32.85	526,578	+0.35(+1.09%)
Mar 23, 2022	32.81	32.81	32.50	32.50	354,447	-0.36(-1.09%)
Mar 22, 2022	32.76	32.93	32.76	32.86	339,322	+0.24(+0.74%)
Mar 21, 2022	32.65	32.78	32.44	32.62	488,547	+0.03(+0.10%)
Mar 18, 2022	32.34	32.60	32.20	32.58	443,784	+0.15(+0.47%)
Mar 17, 2022	31.99	32.44	31.96	32.43	360,339	+0.38(+1.19%)
Mar 16, 2022	31.77	32.06	31.48	32.05	602,502	+0.50(+1.57%)
Mar 15, 2022	31.28	31.59	31.14	31.55	704,332	+0.37(+1.20%)
Mar 14, 2022	31.43	31.55	31.05	31.18	401,016	-0.09(-0.28%)
Mar 11, 2022	31.65	31.74	31.27	31.27	274,793	-0.27(-0.85%)
Mar 10, 2022	31.27	31.57	31.19	31.54	298,861	-0.01(-0.02%)
Mar 09, 2022	31.43	31.71	31.40	31.54	577,456	+0.55(+1.79%)
Mar 08, 2022	31.21	31.63	30.96	30.99	764,832	-0.12(-0.39%)
Mar 07, 2022	31.79	31.80	31.08	31.11	571,726	-0.77(-2.43%)
Mar 04, 2022	31.72	31.90	31.54	31.89	446,852	-0.18(-0.55%)
Mar 03, 2022	32.23	32.29	31.83	32.06	423,422	-0.04(-0.11%)
Mar 02, 2022	31.59	32.21	31.59	32.10	725,028	+0.73(+2.32%)
Mar 01, 2022	31.85	31.93	31.18	31.37	515,053	-0.54(-1.68%)
Feb 28, 2022	31.60	31.98	31.51	31.91	839,818	-0.15(-0.46%)
Feb 25, 2022	31.30	32.08	31.54	32.06	836,577	+0.89(+2.84%)
Feb 24, 2022	30.47	31.23	30.37	31.17	2,786,888	+0.02(+0.07%)
Feb 23, 2022	31.74	31.78	31.10	31.15	753,916	-0.40(-1.27%)
Feb 22, 2022	31.84	31.93	31.33	31.55	870,599	-0.35(-1.09%)
Feb 18, 2022				31.90	0	-0.13(-0.39%)
Feb 17, 2022	32.43	32.43	31.99	32.03	281,396	-0.55(-1.70%)
Feb 16, 2022	32.37	32.66	32.33	32.58	473,655	+0.09(+0.29%)
Feb 15, 2022	32.33	32.51	32.33	32.48	442,916	+0.38(+1.19%)
Feb 14, 2022	32.31	32.34	31.88	32.10	779,130	-0.24(-0.73%)
Feb 11, 2022	32.68	32.85	32.21	32.34	371,113	-0.33(-1.00%)
Feb 10, 2022	32.85	33.23	32.52	32.67	442,890	-0.44(-1.33%)
Feb 09, 2022	32.94	33.15	32.94	33.11	555,505	+0.35(+1.07%)
Feb 08, 2022	32.50	32.80	32.43	32.75	380,994	+0.26(+0.81%)
Feb 07, 2022	32.52	32.69	32.39	32.49	381,401	+0.03(+0.10%)
Feb 04, 2022	32.40	32.69	32.13	32.46	588,287	+0.01(+0.02%)
Feb 03, 2022	32.70		32.41	32.45	609,355	-0.43(-1.31%)
Feb 02, 2022	32.67	32.93	32.56	32.88	819,367	+0.26(+0.79%)

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.