Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.94	31.03	30.09	30.09	4,739	-0.41(-1.33%)
Apr 28, 2022	29.75	30.49	29.62	30.49	8,928	+0.81(+2.73%)
Apr 27, 2022	29.97	30.07	29.67	29.68	17,048	-0.26(-0.86%)
Apr 26, 2022	30.91	30.91	29.91	29.94	5,242	-0.77(-2.51%)
Apr 25, 2022	30.65	30.92	30.06	30.71	14,929	-1.16(-3.63%)
Apr 22, 2022	32.51	32.83	31.65	31.87	20,863	-1.39(-4.18%)
Apr 21, 2022	34.43	34.43	32.93	33.26	23,969	-1.65(-4.72%)
Apr 20, 2022	34.52	34.91	34.26	34.91	7,711	+0.41(+1.18%)
Apr 19, 2022	34.75	34.81	34.17	34.50	14,413	-0.74(-2.10%)
Apr 18, 2022	35.82	36.09	35.24	35.24	32,893	+0.22(+0.63%)
Apr 14, 2022	34.47	35.23	34.47	35.02	8,712	+0.08(+0.23%)
Apr 13, 2022	34.35	35.05	34.32	34.94	26,687	+1.05(+3.08%)
Apr 12, 2022	34.08	34.47	33.82	33.89	8,129	+0.68(+2.03%)
Apr 11, 2022	33.65	33.65	32.96	33.22	5,883	-0.15(-0.44%)
Apr 08, 2022	32.79	33.55	32.79	33.37	13,089	+0.96(+2.97%)
Apr 07, 2022	32.02	32.58	31.93	32.40	10,173	+0.40(+1.24%)
Apr 06, 2022	32.21	32.91	31.44	32.01	6,317	-0.27(-0.83%)
Apr 05, 2022	33.43	33.63	32.27	32.27	5,736	-0.97(-2.92%)
Apr 04, 2022	33.54	33.63	33.04	33.24	4,054	+0.31(+0.93%)
Apr 01, 2022	32.35	32.94	32.34	32.94	3,356	+0.63(+1.96%)
Mar 31, 2022	32.54	32.74	32.30	32.30	2,855	-0.20(-0.61%)
Mar 30, 2022	32.33	32.79	32.26	32.50	7,053	+0.18(+0.56%)
Mar 29, 2022	31.34	32.38	31.34	32.32	8,658	+0.36(+1.13%)
Mar 28, 2022	32.45	32.54	31.90	31.96	5,038	-1.15(-3.47%)
Mar 25, 2022	32.63	33.18	32.63	33.11	3,739	+0.00(+0.01%)
Mar 24, 2022	33.28	33.53	32.94	33.11	5,929	+0.25(+0.75%)
Mar 23, 2022	32.49	32.97	32.49	32.86	4,174	+0.48(+1.50%)
Mar 22, 2022	32.83	32.83	32.21	32.37	4,829	-0.45(-1.36%)
Mar 21, 2022	32.34	32.87	32.34	32.82	2,492	+0.48(+1.50%)
Mar 18, 2022	32.10	32.50	32.10	32.33	3,354	-0.06(-0.18%)
Mar 17, 2022	31.58	32.72	31.58	32.39	16,879	+0.93(+2.96%)
Mar 16, 2022	31.28	31.46	30.72	31.46	1,529	+0.22(+0.72%)
Mar 15, 2022	30.38	31.46	30.38	31.24	4,196	-0.03(-0.09%)
Mar 14, 2022	32.08	32.08	30.97	31.27	10,302	-1.45(-4.44%)
Mar 11, 2022	32.57	32.94	32.57	32.72	4,336	-0.69(-2.07%)
Mar 10, 2022	32.93	33.42	32.93	33.41	5,844	+0.63(+1.93%)
Mar 09, 2022	31.76	32.78	31.70	32.78	4,337	-0.19(-0.57%)
Mar 08, 2022	33.03	33.99	32.65	32.97	11,597	+0.54(+1.68%)
Mar 07, 2022	32.08	32.64	31.79	32.42	19,366	+0.64(+2.02%)
Mar 04, 2022	31.13	31.83	30.90	31.78	13,373	+0.89(+2.88%)
Mar 03, 2022	30.67	30.89	30.50	30.89	1,625	+0.08(+0.26%)
Mar 02, 2022	30.65	30.81	30.51	30.81	4,438	-0.07(-0.22%)
Mar 01, 2022	30.01	30.93	30.01	30.88	28,640	+1.07(+3.58%)
Feb 28, 2022	30.15	30.15	29.48	29.81	2,572	+0.28(+0.94%)
Feb 25, 2022	29.07	29.54	29.18	29.54	1,970	+0.20(+0.67%)
Feb 24, 2022	30.67	30.67	28.92	29.34	11,473	-0.44(-1.47%)
Feb 23, 2022	29.21	29.91	29.21	29.77	4,201	+0.65(+2.25%)
Feb 22, 2022	29.44	29.51	29.12	29.12	3,646	-0.19(-0.66%)
Feb 18, 2022				29.31	0	-0.50(-1.67%)
Feb 17, 2022	29.67	29.95	29.35	29.81	8,995	+0.39(+1.31%)
Feb 16, 2022	29.02	29.43	29.02	29.43	4,170	+0.69(+2.41%)
Feb 15, 2022	28.29	28.73	28.18	28.73	1,606	-0.27(-0.92%)
Feb 14, 2022	28.75	29.00	28.69	29.00	2,266	+0.42(+1.45%)
Feb 11, 2022	27.43	28.71	27.40	28.59	37,460	+1.29(+4.71%)
Feb 10, 2022	27.51	27.88	27.27	27.30	1,794	-0.64(-2.28%)
Feb 09, 2022	27.91	27.98	27.91	27.94	1,689	-0.04(-0.14%)
Feb 08, 2022	27.56	27.98	27.56	27.98	1,209	+0.28(+1.02%)
Feb 07, 2022	27.09	27.79	27.09	27.70	3,333	+0.95(+3.54%)
Feb 04, 2022	26.39	26.83	26.39	26.75	3,444	+0.21(+0.79%)
Feb 03, 2022	26.56	26.91		26.54	5,967	-0.55(-2.01%)
Feb 02, 2022	27.22	27.22	27.08	27.08	1,985	+0.01(+0.02%)

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.