Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.92	29.92	29.56	29.56	290	-0.32(-1.06%)
Apr 28, 2022	29.84	29.88	29.84	29.88	223	+0.36(+1.22%)
Apr 27, 2022	29.50	29.52	29.50	29.52	215	+0.13(+0.46%)
Apr 26, 2022	29.55	29.55	29.38	29.38	1,245	-1.03(-3.38%)
Apr 25, 2022	30.18	30.41	30.18	30.41	983	-0.20(-0.64%)
Apr 22, 2022	30.74	30.78	30.60	30.60	247	-0.41(-1.33%)
Apr 21, 2022	31.38	31.38	31.02	31.02	1,262	-0.37(-1.17%)
Apr 20, 2022	31.33	31.39	31.33	31.39	347	+0.24(+0.78%)
Apr 19, 2022	31.08	31.14	31.08	31.14	346	+0.06(+0.20%)
Apr 18, 2022	31.20	31.22	31.00	31.08	3,409	-0.07(-0.22%)
Apr 14, 2022	31.15	31.17	31.15	31.15	599	-0.14(-0.43%)
Apr 13, 2022	31.24	31.28	31.24	31.28	169	+0.37(+1.19%)
Apr 12, 2022	30.93	30.93	30.91	30.92	563	-0.24(-0.79%)
Apr 11, 2022	31.40	31.40	31.16	31.16	2,159	-0.24(-0.77%)
Apr 08, 2022	31.27	31.51	31.27	31.40	867	-0.01(-0.02%)
Apr 07, 2022	31.36	31.44	31.27	31.41	2,485	+0.14(+0.44%)
Apr 06, 2022	31.28	31.28	31.27	31.27	118	-0.36(-1.13%)
Apr 05, 2022	31.71	31.71	31.62	31.62	294	-0.29(-0.90%)
Apr 04, 2022	31.91	31.91	31.86	31.91	1,676	+0.02(+0.05%)
Apr 01, 2022	31.86	31.90	31.86	31.90	268	+0.28(+0.89%)
Mar 31, 2022	31.92	31.98	31.61	31.61	698	-0.60(-1.87%)
Mar 30, 2022	32.27	32.30	32.19	32.22	1,732	-0.10(-0.30%)
Mar 29, 2022	32.20	32.31	32.09	32.31	1,941	+0.65(+2.07%)
Mar 28, 2022	31.57	31.66	31.53	31.66	2,348	+0.15(+0.47%)
Mar 25, 2022	31.47	31.51	31.47	31.51	595	+0.03(+0.10%)
Mar 24, 2022	31.35	31.48	31.35	31.48	609	+0.14(+0.44%)
Mar 23, 2022	31.35	31.38	31.35	31.35	2,220	-0.54(-1.71%)
Mar 22, 2022	31.82	31.89	31.80	31.89	3,856	+0.36(+1.14%)
Mar 21, 2022	31.53	31.60	31.46	31.53	4,173	-0.26(-0.82%)
Mar 18, 2022	31.64	31.79	31.63	31.79	1,004	+0.34(+1.07%)
Mar 17, 2022	31.08	31.46	31.08	31.46	2,705	+0.18(+0.58%)
Mar 16, 2022	31.08	31.28	30.63	31.28	3,030	+1.10(+3.63%)
Mar 15, 2022	30.09	30.18	29.96	30.18	2,422	+0.27(+0.89%)
Mar 14, 2022	30.25	30.25	29.81	29.91	6,309	+0.51(+1.74%)
Mar 11, 2022	29.68	29.68	29.40	29.40	1,773	-0.20(-0.67%)
Mar 10, 2022	29.55	29.69	29.50	29.60	867	-0.60(-1.98%)
Mar 09, 2022	30.23	30.38	30.19	30.19	2,652	+1.45(+5.05%)
Mar 08, 2022	29.13	29.27	28.74	28.74	4,099	+0.50(+1.78%)
Mar 07, 2022	28.39	28.41	28.00	28.24	1,219	-0.94(-3.24%)
Mar 04, 2022	29.21	29.25	28.97	29.18	2,988	-1.25(-4.09%)
Mar 03, 2022	30.98	30.98	30.38	30.43	3,886	-0.81(-2.58%)
Mar 02, 2022	31.01	31.30	31.01	31.24	1,613	+0.47(+1.53%)
Mar 01, 2022	31.44	31.44	30.56	30.77	67,345	-0.94(-2.95%)
Feb 28, 2022	31.77	31.77	31.61	31.70	503	-0.68(-2.11%)
Feb 25, 2022	31.98	32.39	32.16	32.39	3,585	+0.89(+2.83%)
Feb 24, 2022	30.66	31.54	30.66	31.49	5,903	-0.64(-2.00%)
Feb 23, 2022	32.72	32.72	32.06	32.14	7,077	-0.21(-0.66%)
Feb 22, 2022	32.23	32.45	32.18	32.35	5,071	-0.57(-1.73%)
Feb 18, 2022				32.92	0	-0.17(-0.50%)
Feb 17, 2022	33.18	33.23	33.09	33.09	2,255	-0.51(-1.51%)
Feb 16, 2022	33.46	33.59	33.42	33.59	1,947	+0.15(+0.45%)
Feb 15, 2022	33.46	33.46	33.43	33.44	2,596	+0.70(+2.12%)
Feb 14, 2022	32.81	32.81	32.64	32.75	1,198	-0.31(-0.94%)
Feb 11, 2022	33.06	33.06	33.06	33.06	107	-0.65(-1.93%)
Feb 10, 2022	33.85	33.85	33.66	33.71	698	-0.40(-1.17%)
Feb 09, 2022	34.11	34.11	34.11	34.11	25	+0.57(+1.70%)
Feb 08, 2022	33.31	33.54	33.31	33.54	7,086	+0.07(+0.19%)
Feb 07, 2022	33.47	33.47	33.47	33.47	91	-0.03(-0.10%)
Feb 04, 2022	33.56	33.56	33.51	33.51	513	-0.07(-0.20%)
Feb 03, 2022	33.74	33.74	33.57	33.57	782	-0.50(-1.47%)
Feb 02, 2022	34.03	34.07	34.03	34.07	1,127	+0.18(+0.54%)

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.