Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.95	31.97	31.48	31.50	3,442	-0.55(-1.72%)
Apr 28, 2022	31.70	32.10	31.70	32.04	4,762	+0.29(+0.91%)
Apr 27, 2022	31.76	31.93	31.76	31.75	1,845	+0.37(+1.18%)
Apr 26, 2022	31.64	31.64	31.38	31.39	2,259	-0.78(-2.42%)
Apr 25, 2022	31.87	32.16	31.87	32.16	12,281	+0.09(+0.28%)
Apr 22, 2022	32.24	32.26	32.07	32.07	3,912	-0.12(-0.38%)
Apr 21, 2022	32.67	32.67	32.19	32.20	3,102	-0.09(-0.28%)
Apr 20, 2022	32.39	32.39	32.26	32.29	2,657	+0.18(+0.56%)
Apr 19, 2022	32.03	32.11	31.94	32.11	3,924	+0.25(+0.80%)
Apr 18, 2022	31.96	31.96	31.76	31.85	631	+0.05(+0.14%)
Apr 14, 2022	31.97	32.00	31.79	31.81	1,590	-0.01(-0.04%)
Apr 13, 2022	31.82	31.82	31.82	31.82	1,832	+0.32(+1.00%)
Apr 12, 2022	31.65	31.75	31.47	31.50	14,441	-0.11(-0.34%)
Apr 11, 2022	31.62	31.83	31.61	31.61	3,154	-0.04(-0.12%)
Apr 08, 2022	31.72	31.82	31.64	31.64	4,325	+0.07(+0.23%)
Apr 07, 2022	31.32	31.62	31.32	31.57	6,623	+0.21(+0.68%)
Apr 06, 2022	31.23	31.46	31.22	31.36	9,830	-0.43(-1.36%)
Apr 05, 2022	31.85	31.88	31.79	31.79	5,879	-0.28(-0.88%)
Apr 04, 2022	32.04	32.09	32.04	32.08	4,736	-0.01(-0.02%)
Apr 01, 2022	32.05	32.11	31.88	32.08	4,617	+0.39(+1.23%)
Mar 31, 2022	32.02	32.02	31.69	31.69	471	-0.43(-1.33%)
Mar 30, 2022	32.15	32.29	32.07	32.12	9,733	-0.39(-1.21%)
Mar 29, 2022	32.43	32.51	32.33	32.51	6,090	+0.49(+1.54%)
Mar 28, 2022	32.02	32.02	32.02	32.02	103	+0.08(+0.24%)
Mar 25, 2022	31.77	31.94	31.67	31.94	4,216	+0.24(+0.76%)
Mar 24, 2022	31.61	31.70	31.60	31.70	4,055	+0.07(+0.23%)
Mar 23, 2022	31.69	31.75	31.60	31.63	4,254	-0.56(-1.74%)
Mar 22, 2022	32.06	32.22	32.06	32.19	7,029	+0.45(+1.40%)
Mar 21, 2022	31.88	31.92	31.63	31.74	6,443	-0.15(-0.47%)
Mar 18, 2022	31.60	31.89	31.56	31.89	2,527	+0.17(+0.52%)
Mar 17, 2022	31.73	31.73	31.73	31.73	421	-0.09(-0.27%)
Mar 16, 2022	31.63	31.81	31.60	31.81	3,009	+0.78(+2.51%)
Mar 15, 2022	30.82	31.04	30.75	31.04	15,897	+0.08(+0.27%)
Mar 14, 2022	31.00	31.13	30.81	30.95	6,398	+0.61(+2.02%)
Mar 11, 2022	30.58	30.63	30.34	30.34	4,093	+0.15(+0.48%)
Mar 10, 2022	30.09	30.34	30.09	30.19	15,960	-0.23(-0.75%)
Mar 09, 2022	30.11	30.64	30.11	30.42	22,896	+1.03(+3.51%)
Mar 08, 2022	29.30	29.96	29.29	29.39	27,507	+0.99(+3.48%)
Mar 07, 2022	28.76	28.76	28.18	28.40	10,163	-0.96(-3.28%)
Mar 04, 2022	29.46	29.46	29.18	29.36	4,727	-1.06(-3.48%)
Mar 03, 2022	31.01	31.01	30.39	30.42	9,706	-0.62(-2.00%)
Mar 02, 2022	31.00	31.23	30.95	31.04	1,917	+0.24(+0.79%)
Mar 01, 2022	31.49	31.49	30.57	30.80	2,708	-0.72(-2.29%)
Feb 28, 2022	31.50	31.83	31.35	31.52	19,639	-0.77(-2.38%)
Feb 25, 2022	32.05	32.29	32.05	32.29	3,242	+0.71(+2.26%)
Feb 24, 2022	30.77	31.63	30.77	31.57	11,106	-0.31(-0.98%)
Feb 23, 2022	32.20	32.27	31.89	31.89	4,854	-0.25(-0.76%)
Feb 22, 2022	32.22	32.35	32.13	32.13	27,363	-0.83(-2.51%)
Feb 18, 2022				32.96	0	-0.03(-0.09%)
Feb 17, 2022	33.10	33.13	32.99	32.99	1,928	-0.53(-1.59%)
Feb 16, 2022	33.37	33.56	33.37	33.52	3,387	+0.16(+0.49%)
Feb 15, 2022	33.35	33.36	33.27	33.36	5,506	+0.65(+1.98%)
Feb 14, 2022	32.73	32.83	32.51	32.71	12,995	-0.19(-0.58%)
Feb 11, 2022	33.51	33.51	32.82	32.90	4,530	-0.48(-1.44%)
Feb 10, 2022	33.64	33.68	33.36	33.38	6,231	-0.23(-0.69%)
Feb 09, 2022	33.44	33.61	33.44	33.61	1,031	+0.68(+2.07%)
Feb 08, 2022	32.70	32.98	32.70	32.93	20,899	+0.17(+0.52%)
Feb 07, 2022	32.83	32.90	32.76	32.76	25,081	-0.23(-0.69%)
Feb 04, 2022	32.91	33.14	32.85	32.99	18,500	-0.19(-0.58%)
Feb 03, 2022	33.38		33.18	33.18	6,621	-0.54(-1.60%)
Feb 02, 2022	33.73	33.73	33.68	33.72	56,322	+0.07(+0.20%)

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.