Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.28	31.28	30.15	30.15	19,561	-1.08(-3.46%)
Apr 28, 2022	30.34	31.26	29.99	31.23	56,300	+1.06(+3.50%)
Apr 27, 2022	30.00	30.41	29.86	30.17	9,420	+0.31(+1.05%)
Apr 26, 2022	29.70	30.43	29.70	29.86	12,442	+0.02(+0.08%)
Apr 25, 2022	30.53	30.53	28.88	29.83	38,267	-1.27(-4.08%)
Apr 22, 2022	32.09	32.36	31.06	31.10	14,137	-1.16(-3.58%)
Apr 21, 2022	33.33	33.50	32.26	32.26	21,618	-1.00(-3.00%)
Apr 20, 2022	32.69	33.33	32.58	33.26	11,255	+0.75(+2.31%)
Apr 19, 2022	32.25	32.65	32.25	32.51	12,268	+0.26(+0.79%)
Apr 18, 2022	32.07	32.52	32.07	32.25	15,855	+0.23(+0.72%)
Apr 14, 2022	31.86	32.28	31.85	32.02	9,071	+0.19(+0.60%)
Apr 13, 2022	31.84	32.13	31.64	31.83	13,439	+0.22(+0.70%)
Apr 12, 2022	31.37	31.94	31.37	31.61	10,535	+0.42(+1.35%)
Apr 11, 2022	31.64	31.79	31.19	31.19	20,814	-0.61(-1.92%)
Apr 08, 2022	31.62	31.80	31.55	31.80	7,353	+0.26(+0.81%)
Apr 07, 2022	31.34	31.66	30.90	31.54	12,672	+0.31(+0.98%)
Apr 06, 2022	31.41	31.50	31.07	31.24	11,813	+0.01(+0.03%)
Apr 05, 2022	31.69	32.05	31.23	31.23	13,888	-0.72(-2.25%)
Apr 04, 2022	31.78	32.22	31.48	31.94	8,530	+0.22(+0.70%)
Apr 01, 2022	31.53	31.85	31.53	31.72	13,976	+0.40(+1.26%)
Mar 31, 2022	31.23	31.66	31.23	31.33	22,495	+0.12(+0.37%)
Mar 30, 2022	30.94	31.34	30.93	31.21	14,888	+0.31(+0.99%)
Mar 29, 2022	30.43	30.91	30.19	30.91	13,354	+0.27(+0.89%)
Mar 28, 2022	30.77	30.77	30.31	30.63	27,939	-0.14(-0.46%)
Mar 25, 2022	30.27	30.84	30.27	30.77	7,490	+0.36(+1.19%)
Mar 24, 2022	29.96	30.41	29.94	30.41	9,659	+0.59(+1.99%)
Mar 23, 2022	29.66	30.05	29.66	29.82	14,689	+0.32(+1.09%)
Mar 22, 2022	29.45	29.52	29.34	29.49	10,913	+0.11(+0.36%)
Mar 21, 2022	28.90	29.44	28.90	29.39	6,666	+0.64(+2.21%)
Mar 18, 2022	28.67	28.79	28.45	28.75	5,842	+0.08(+0.29%)
Mar 17, 2022	28.09	28.72	28.09	28.67	8,747	+0.87(+3.15%)
Mar 16, 2022	27.79	28.13	27.55	27.79	16,226	+0.13(+0.48%)
Mar 15, 2022	27.00	27.80	27.00	27.66	16,033	-0.09(-0.33%)
Mar 14, 2022	28.83	29.11	27.59	27.75	22,132	-1.25(-4.32%)
Mar 11, 2022	29.40	29.85	28.94	29.01	10,750	-0.44(-1.48%)
Mar 10, 2022	28.97	29.63	28.91	29.44	28,642	+0.54(+1.88%)
Mar 09, 2022	29.35	29.68	28.84	28.90	38,687	-0.84(-2.83%)
Mar 08, 2022	30.15	30.79	29.63	29.74	53,470	-0.01(-0.03%)
Mar 07, 2022	30.33	30.69	29.59	29.75	14,966	-0.33(-1.10%)
Mar 04, 2022	29.87	30.10	29.51	30.08	11,314	+0.26(+0.86%)
Mar 03, 2022	29.79	30.34	29.54	29.82	29,993	-0.02(-0.06%)
Mar 02, 2022	29.10	30.12	29.10	29.84	28,406	+1.01(+3.49%)
Mar 01, 2022	28.93	29.40	28.48	28.83	26,251	+0.12(+0.40%)
Feb 28, 2022	28.05	28.72	27.82	28.72	30,899	+1.05(+3.79%)
Feb 25, 2022	26.89	27.91	27.37	27.67	23,181	+0.78(+2.88%)
Feb 24, 2022	27.11	27.11	26.25	26.90	35,810	+0.21(+0.80%)
Feb 23, 2022	26.77	27.27	26.51	26.68	24,143	+0.02(+0.09%)
Feb 22, 2022	27.55	27.55	26.41	26.66	16,686	-0.75(-2.74%)
Feb 18, 2022				27.41	0	-0.29(-1.04%)
Feb 17, 2022	27.65	27.78	27.50	27.70	22,427	+0.00(+0.00%)
Feb 16, 2022	27.54	27.98	27.46	27.70	40,441	+0.08(+0.29%)
Feb 15, 2022	27.65	27.65	27.36	27.62	28,568	-0.12(-0.44%)
Feb 14, 2022	28.34	28.34	27.65	27.74	14,955	-0.64(-2.25%)
Feb 11, 2022	27.79	28.42	27.79	28.37	16,374	+0.69(+2.48%)
Feb 10, 2022	27.87	28.33	27.59	27.69	36,296	-0.27(-0.95%)
Feb 09, 2022	27.57	28.12	27.57	27.95	18,853	+0.38(+1.37%)
Feb 08, 2022	27.87	27.87	27.27	27.57	52,410	-0.33(-1.19%)
Feb 07, 2022	28.19	28.22	27.68	27.91	58,860	-0.27(-0.97%)
Feb 04, 2022	28.26	28.53	27.61	28.18	27,339	+0.03(+0.11%)
Feb 03, 2022	28.24	28.34	27.88	28.15	18,499	-0.29(-1.02%)
Feb 02, 2022	28.23	28.45	27.89	28.44	63,600	+0.20(+0.71%)

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.