Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.14	29.36	28.86	28.99	116,137	+0.11(+0.38%)
Apr 28, 2022	28.99	28.99	28.46	28.88	31,218	+0.14(+0.47%)
Apr 27, 2022	28.39	28.97	28.39	28.75	112,565	+0.45(+1.60%)
Apr 26, 2022	28.70	28.80	28.17	28.29	202,899	-0.48(-1.67%)
Apr 25, 2022	29.65	29.67	28.40	28.78	583,995	-1.61(-5.29%)
Apr 22, 2022	30.77	31.00	30.28	30.38	149,498	-0.48(-1.56%)
Apr 21, 2022	31.76	31.76	30.84	30.86	626,525	-0.78(-2.47%)
Apr 20, 2022	31.66	31.73	31.33	31.64	461,153	+0.07(+0.23%)
Apr 19, 2022	31.36	31.68	31.31	31.57	126,935	-0.02(-0.06%)
Apr 18, 2022	31.71	31.95	31.53	31.59	423,351	-0.12(-0.37%)
Apr 14, 2022	31.86	31.99	31.63	31.71	235,596	-0.15(-0.48%)
Apr 13, 2022	32.34	32.63	31.80	31.86	1,963,897	-0.39(-1.21%)
Apr 12, 2022	32.73	33.02	32.08	32.25	149,862	-0.37(-1.14%)
Apr 11, 2022	32.88	32.96	32.55	32.62	157,487	-0.40(-1.21%)
Apr 08, 2022	33.55	33.66	32.60	33.02	503,348	-0.53(-1.57%)
Apr 07, 2022	33.43	33.69	33.32	33.55	191,089	+0.13(+0.38%)
Apr 06, 2022	33.51	33.67	33.06	33.42	425,692	+0.03(+0.08%)
Apr 05, 2022	34.38	34.38	33.39	33.39	229,597	-0.83(-2.41%)
Apr 04, 2022	34.60	34.60	34.16	34.22	454,816	+0.10(+0.29%)
Apr 01, 2022	33.89	34.20	33.79	34.12	204,096	+0.36(+1.08%)
Mar 31, 2022	33.67	33.90	33.63	33.76	167,468	+0.05(+0.16%)
Mar 30, 2022	33.68	34.13	33.44	33.70	64,787	-0.16(-0.48%)
Mar 29, 2022	33.85	34.03	33.68	33.87	22,980	+0.03(+0.08%)
Mar 28, 2022	34.12	34.12	33.65	33.84	37,635	-0.37(-1.09%)
Mar 25, 2022	33.58	34.23	33.58	34.21	415,951	+0.43(+1.26%)
Mar 24, 2022	34.04	34.12	33.71	33.78	31,962	-0.16(-0.48%)
Mar 23, 2022	33.73	34.09	33.73	33.95	34,951	-0.02(-0.05%)
Mar 22, 2022	33.72	33.97	33.65	33.97	52,836	+0.39(+1.16%)
Mar 21, 2022	33.53	34.01	33.42	33.58	105,110	+0.21(+0.63%)
Mar 18, 2022	33.40	33.49	33.21	33.37	18,646	-0.12(-0.35%)
Mar 17, 2022	33.19	33.56	33.15	33.48	24,199	+0.37(+1.12%)
Mar 16, 2022	32.94	33.11	32.50	33.11	12,710	+0.85(+2.63%)
Mar 15, 2022	32.20	32.36	31.86	32.26	20,866	-0.29(-0.91%)
Mar 14, 2022	33.39	33.39	32.46	32.56	76,046	-0.85(-2.55%)
Mar 11, 2022	33.65	33.65	33.36	33.41	37,126	-0.22(-0.65%)
Mar 10, 2022	33.61	33.67	33.22	33.63	368,907	+0.39(+1.17%)
Mar 09, 2022	32.94	33.48	32.25	33.24	68,001	+0.37(+1.13%)
Mar 08, 2022	32.54	33.31	32.54	32.87	362,344	+0.23(+0.70%)
Mar 07, 2022	32.75	32.80	32.31	32.64	43,928	-0.22(-0.66%)
Mar 04, 2022	32.41	32.90	32.40	32.86	24,045	+0.12(+0.36%)
Mar 03, 2022	32.46	32.78	32.31	32.74	30,536	+0.44(+1.38%)
Mar 02, 2022	31.72	32.56	31.62	32.30	108,296	+0.68(+2.15%)
Mar 01, 2022	31.22	31.99	31.22	31.62	121,560	+0.00(+0.00%)
Feb 28, 2022	31.08	31.64	30.91	31.62	67,795	+0.48(+1.54%)
Feb 25, 2022	30.10	31.29	30.69	31.13	15,739	+0.82(+2.69%)
Feb 24, 2022	30.30	30.45	29.81	30.32	82,974	-0.64(-2.05%)
Feb 23, 2022	30.78	31.23	30.78	30.95	12,120	+0.14(+0.44%)
Feb 22, 2022	31.30	31.31	30.71	30.82	31,887	-0.51(-1.62%)
Feb 18, 2022				31.33	0	-0.24(-0.76%)
Feb 17, 2022	31.73	31.87	31.44	31.57	402,180	-0.15(-0.47%)
Feb 16, 2022	31.45	31.90	31.45	31.72	45,639	+0.34(+1.07%)
Feb 15, 2022	31.27	31.55	30.86	31.38	42,590	+0.43(+1.38%)
Feb 14, 2022	31.02	31.02	30.53	30.95	29,111	+0.22(+0.71%)
Feb 11, 2022	31.22	31.56	30.68	30.74	700,948	-0.34(-1.11%)
Feb 10, 2022	30.66	31.52	30.44	31.08	158,770	+0.37(+1.21%)
Feb 09, 2022	30.15	30.90	30.15	30.71	32,746	+0.59(+1.96%)
Feb 08, 2022	29.23	30.27	29.19	30.12	29,376	+1.15(+3.98%)
Feb 07, 2022	28.56	29.12	28.56	28.97	98,375	+0.34(+1.20%)
Feb 04, 2022	28.39	28.85	28.34	28.62	294,682	+0.09(+0.32%)
Feb 03, 2022	29.01		28.38	28.53	46,531	-0.52(-1.78%)
Feb 02, 2022	29.48	29.53	28.91	29.05	204,603	-0.14(-0.47%)

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.