Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.78	30.93	30.35	30.35	60,120	-0.32(-1.05%)
Apr 28, 2022	30.46	30.73	30.33	30.67	32,134	+0.47(+1.56%)
Apr 27, 2022	30.19	30.33	30.07	30.19	506,180	+0.09(+0.31%)
Apr 26, 2022	30.64	30.66	30.08	30.10	96,567	-0.77(-2.50%)
Apr 25, 2022	30.69	30.90	30.46	30.87	394,985	-0.16(-0.52%)
Apr 22, 2022	31.47	31.52	31.01	31.03	23,343	-0.49(-1.56%)
Apr 21, 2022	32.16	32.20	31.52	31.52	64,735	-0.34(-1.07%)
Apr 20, 2022	31.88	32.00	31.82	31.86	41,534	+0.23(+0.72%)
Apr 19, 2022	31.36	31.68	31.36	31.64	26,287	+0.13(+0.42%)
Apr 18, 2022	31.48	31.71	31.44	31.51	23,981	-0.25(-0.80%)
Apr 14, 2022	31.87	31.87	31.68	31.76	10,183	-0.11(-0.35%)
Apr 13, 2022	31.50	31.87	31.50	31.87	44,768	+0.46(+1.47%)
Apr 12, 2022	31.70	31.73	31.34	31.41	28,188	-0.18(-0.57%)
Apr 11, 2022	31.71	31.78	31.52	31.59	43,953	-0.34(-1.06%)
Apr 08, 2022	31.80	32.01	31.72	31.93	25,881	-0.03(-0.09%)
Apr 07, 2022	31.97	32.18	31.72	31.96	29,034	-0.03(-0.09%)
Apr 06, 2022	32.08	32.11	31.85	31.99	39,866	-0.52(-1.60%)
Apr 05, 2022	32.85	32.93	32.43	32.51	23,867	-0.50(-1.51%)
Apr 04, 2022	32.85	33.01	32.85	33.00	20,859	+0.25(+0.75%)
Apr 01, 2022	32.64	32.78	32.54	32.76	70,158	+0.25(+0.75%)
Mar 31, 2022	32.81	32.82	32.38	32.51	57,981	-0.42(-1.29%)
Mar 30, 2022	33.04	33.19	32.84	32.94	62,845	-0.21(-0.63%)
Mar 29, 2022	33.06	33.19	32.87	33.15	29,661	+0.63(+1.94%)
Mar 28, 2022	32.37	32.51	32.25	32.51	43,205	-0.11(-0.35%)
Mar 25, 2022	32.61	32.67	32.45	32.63	40,669	+0.04(+0.11%)
Mar 24, 2022	32.53	32.65	32.38	32.59	19,493	+0.21(+0.64%)
Mar 23, 2022	32.55	32.61	32.34	32.38	20,669	-0.53(-1.60%)
Mar 22, 2022	32.81	32.98	32.76	32.91	42,673	+0.23(+0.69%)
Mar 21, 2022	32.79	32.84	32.58	32.68	56,693	-0.20(-0.60%)
Mar 18, 2022	32.39	32.88	32.39	32.88	31,956	+0.26(+0.80%)
Mar 17, 2022	32.25	32.65	32.23	32.62	23,163	+0.27(+0.84%)
Mar 16, 2022	31.92	32.38	31.74	32.35	33,565	+0.97(+3.11%)
Mar 15, 2022	31.23	31.42	31.11	31.37	55,584	+0.07(+0.21%)
Mar 14, 2022	31.51	31.60	31.16	31.31	72,285	+0.17(+0.54%)
Mar 11, 2022	31.66	31.71	31.12	31.14	46,475	-0.16(-0.51%)
Mar 10, 2022	31.31	31.40	31.15	31.30	37,302	-0.25(-0.80%)
Mar 09, 2022	31.35	31.68	31.21	31.55	31,886	+0.94(+3.06%)
Mar 08, 2022	30.59	31.05	30.36	30.62	804,578	+0.24(+0.80%)
Mar 07, 2022	31.15	31.15	30.30	30.37	940,295	-0.98(-3.14%)
Mar 04, 2022	31.23	31.43	31.09	31.36	592,088	-0.53(-1.66%)
Mar 03, 2022	32.31	32.31	31.80	31.89	12,920	-0.52(-1.60%)
Mar 02, 2022	32.35	32.52	32.14	32.41	27,690	+0.38(+1.20%)
Mar 01, 2022	32.40	32.40	31.86	32.02	47,213	-0.63(-1.93%)
Feb 28, 2022	32.47	32.86	32.44	32.65	26,671	-0.18(-0.54%)
Feb 25, 2022	32.42	32.83	32.43	32.83	39,464	+0.73(+2.28%)
Feb 24, 2022	31.36	32.13	31.30	32.10	715,742	-0.20(-0.61%)
Feb 23, 2022	32.88	32.88	32.29	32.29	33,481	-0.30(-0.92%)
Feb 22, 2022	32.70	32.84	32.37	32.59	36,386	-0.29(-0.88%)
Feb 18, 2022				32.88	0	-0.22(-0.68%)
Feb 17, 2022	33.38	33.40	33.00	33.11	24,731	-0.52(-1.56%)
Feb 16, 2022	33.41	33.68	33.41	33.63	33,019	+0.16(+0.48%)
Feb 15, 2022	33.23	33.47	33.20	33.47	36,204	+0.63(+1.91%)
Feb 14, 2022	32.89	32.91	32.69	32.85	45,707	-0.16(-0.48%)
Feb 11, 2022	33.35	33.49	32.90	33.00	49,601	-0.31(-0.92%)
Feb 10, 2022	33.25	33.79	33.25	33.31	53,584	-0.46(-1.36%)
Feb 09, 2022	33.64	33.79	33.64	33.77	26,907	+0.56(+1.69%)
Feb 08, 2022	32.99	33.22	32.91	33.21	39,316	+0.11(+0.34%)
Feb 07, 2022	33.09	33.22	33.00	33.10	88,970	+0.00(+0.01%)
Feb 04, 2022	33.00	33.19	32.87	33.10	43,928	+0.13(+0.39%)
Feb 03, 2022	33.15	33.23	32.97	32.97	23,994	-0.43(-1.28%)
Feb 02, 2022	33.47	33.55	33.20	33.40	17,916	+0.32(+0.98%)

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.