Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.67	28.40	27.46	28.17	78,301	+0.38(+1.36%)
Apr 28, 2022	27.32	27.87	27.08	27.79	23,907	+0.47(+1.71%)
Apr 27, 2022	27.62	27.84	27.13	27.33	31,770	-0.32(-1.14%)
Apr 26, 2022	28.68	28.90	27.60	27.64	49,919	-1.67(-5.69%)
Apr 25, 2022	29.96	29.96	28.60	29.31	52,954	-0.41(-1.36%)
Apr 22, 2022	29.52	29.88	29.24	29.71	38,164	+0.00(+0.00%)
Apr 21, 2022	29.84	30.19	29.68	29.71	38,153	-0.09(-0.30%)
Apr 20, 2022	29.45	30.09	29.45	29.80	21,852	+0.38(+1.29%)
Apr 19, 2022	28.97	29.70	28.97	29.43	97,042	+0.50(+1.75%)
Apr 18, 2022	28.92	29.09	28.62	28.92	29,792	+0.06(+0.22%)
Apr 14, 2022	29.15	29.24	28.71	28.86	34,544	-0.39(-1.33%)
Apr 13, 2022	28.90	29.24	28.76	29.24	21,950	+0.29(+1.00%)
Apr 12, 2022	29.25	29.36	28.85	28.96	20,605	-0.29(-0.99%)
Apr 11, 2022	29.24	29.68	29.16	29.24	25,842	-0.16(-0.55%)
Apr 08, 2022	29.67	29.81	29.34	29.41	29,291	-0.14(-0.49%)
Apr 07, 2022	30.69	32.28	29.46	29.55	38,278	-0.54(-1.80%)
Apr 06, 2022	30.17	30.49	30.01	30.09	40,049	-0.26(-0.86%)
Apr 05, 2022	30.72	30.76	30.23	30.35	26,777	-0.37(-1.20%)
Apr 04, 2022	30.85	30.89	30.33	30.72	29,285	-0.25(-0.81%)
Apr 01, 2022	31.65	31.65	30.74	30.98	64,711	-0.63(-2.00%)
Mar 31, 2022	32.06	32.06	31.32	31.61	70,204	+0.28(+0.89%)
Mar 30, 2022	32.51	32.51	31.11	31.33	58,519	-1.21(-3.71%)
Mar 29, 2022	32.52	32.79	32.22	32.53	74,195	+0.20(+0.61%)
Mar 28, 2022	32.25	32.38	31.94	32.34	48,946	-0.13(-0.39%)
Mar 25, 2022	31.79	32.53	31.79	32.46	47,811	+0.60(+1.90%)
Mar 24, 2022	31.54	32.01	31.54	31.86	25,213	+0.05(+0.14%)
Mar 23, 2022	32.17	32.26	31.78	31.81	40,684	-0.55(-1.70%)
Mar 22, 2022	32.09	32.38	31.96	32.36	47,451	+0.51(+1.61%)
Mar 21, 2022	31.35	31.85	30.67	31.85	100,376	+0.77(+2.46%)
Mar 18, 2022	31.47	31.55	30.89	31.08	161,480	-0.39(-1.23%)
Mar 17, 2022	31.61	31.62	31.17	31.47	48,166	-0.28(-0.88%)
Mar 16, 2022	31.52	32.03	31.42	31.75	49,499	+0.41(+1.29%)
Mar 15, 2022	32.04	32.34	31.23	31.34	45,588	-0.50(-1.56%)
Mar 14, 2022	32.28	32.44	31.62	31.84	78,103	-0.08(-0.25%)
Mar 11, 2022	32.08	32.30	31.75	31.92	52,248	+0.15(+0.48%)
Mar 10, 2022	30.87	31.89	30.87	31.77	51,655	+0.50(+1.58%)
Mar 09, 2022	31.22	31.37	30.96	31.27	71,856	+0.65(+2.12%)
Mar 08, 2022	30.96	31.45	30.60	30.62	57,450	-0.32(-1.05%)
Mar 07, 2022	31.57	31.68	30.95	30.95	31,035	-0.62(-1.97%)
Mar 04, 2022	31.45	31.69	31.37	31.57	36,233	-0.33(-1.05%)
Mar 03, 2022	31.83	31.90	30.63	31.90	40,981	+0.27(+0.85%)
Mar 02, 2022	31.80	31.84	30.91	31.63	33,911	+0.96(+3.14%)
Mar 01, 2022	31.63	31.82	30.39	30.67	52,242	-1.16(-3.65%)
Feb 28, 2022	31.52	32.00	30.56	31.83	42,543	-0.14(-0.42%)
Feb 25, 2022	31.49	32.03	31.71	31.97	49,700	+0.67(+2.13%)
Feb 24, 2022	31.25	31.42	30.45	31.30	58,103	-0.65(-2.03%)
Feb 23, 2022	32.62	32.80	31.86	31.95	28,130	-0.56(-1.72%)
Feb 22, 2022	32.54	32.83	32.40	32.51	36,050	-0.19(-0.58%)
Feb 18, 2022				32.70	0	+0.35(+1.09%)
Feb 17, 2022	32.71	32.71	32.16	32.34	27,380	-0.64(-1.94%)
Feb 16, 2022	33.02	33.28	32.78	32.98	26,635	-0.29(-0.87%)
Feb 15, 2022	33.09	33.35	32.99	33.27	33,073	+0.51(+1.57%)
Feb 14, 2022	33.30	33.33	32.50	32.76	29,936	-0.28(-0.85%)
Feb 11, 2022	33.04	33.68	32.97	33.04	35,385	-0.05(-0.16%)
Feb 10, 2022	33.06	33.64	32.73	33.09	43,530	+0.02(+0.05%)
Feb 09, 2022	33.72	33.72	32.98	33.08	41,667	-0.62(-1.85%)
Feb 08, 2022	33.52	34.02	33.28	33.70	55,125	+0.28(+0.84%)
Feb 07, 2022	33.33	33.57	32.86	33.42	26,962	+0.04(+0.11%)
Feb 04, 2022	33.34	33.48	33.04	33.38	28,169	+0.23(+0.68%)
Feb 03, 2022	33.23			33.16	58,574	+0.08(+0.25%)
Feb 02, 2022	33.17	33.17	32.64	33.08	35,039	-0.19(-0.57%)

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.