Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.06	32.21	31.60	31.60	70,853	-0.69(-2.14%)
Apr 28, 2022	32.07	32.40	31.78	32.29	38,925	+0.56(+1.76%)
Apr 27, 2022	31.72	31.98	31.60	31.73	41,627	+0.12(+0.38%)
Apr 26, 2022	32.19	32.19	31.60	31.61	71,673	-0.64(-1.98%)
Apr 25, 2022	32.10	32.25	31.77	32.25	85,496	+0.04(+0.12%)
Apr 22, 2022	32.72	32.74	32.20	32.21	59,444	-0.37(-1.14%)
Apr 21, 2022	33.01	33.07	32.53	32.58	35,163	-0.24(-0.73%)
Apr 20, 2022	32.99	32.99	32.77	32.82	34,747	-0.27(-0.82%)
Apr 19, 2022	32.71	33.11	32.69	33.09	57,182	+0.34(+1.04%)
Apr 18, 2022	32.73	32.83	32.63	32.75	40,134	-0.04(-0.12%)
Apr 14, 2022				32.79	0	-0.20(-0.61%)
Apr 13, 2022	32.90	33.00	32.86	32.99	36,261	+0.19(+0.58%)
Apr 12, 2022	33.06	33.17	32.72	32.80	109,478	-0.10(-0.30%)
Apr 11, 2022	33.13	33.15	32.90	32.90	100,907	-0.30(-0.90%)
Apr 08, 2022	33.34	33.46	33.18	33.20	50,955	-0.12(-0.36%)
Apr 07, 2022	33.14	33.39	33.05	33.32	83,791	+0.22(+0.66%)
Apr 06, 2022	33.03	33.19	32.92	33.10	41,417	-0.28(-0.84%)
Apr 05, 2022	33.51	33.56	33.32	33.38	34,333	-0.42(-1.24%)
Apr 04, 2022	33.66	33.80	33.54	33.80	45,742	+0.18(+0.54%)
Apr 01, 2022	33.62	33.62	33.37	33.62	28,374	+0.22(+0.66%)
Mar 31, 2022	33.88	33.88	33.38	33.40	23,320	-0.42(-1.24%)
Mar 30, 2022	33.90	33.97	33.73	33.82	31,873	-0.28(-0.82%)
Mar 29, 2022	34.03	34.10	33.87	34.10	112,526	+0.49(+1.46%)
Mar 28, 2022	33.44	33.61	33.35	33.61	20,601	+0.26(+0.78%)
Mar 25, 2022	33.41	33.48	33.21	33.35	46,657	-0.06(-0.18%)
Mar 24, 2022	33.27	33.41	33.15	33.41	41,891	+0.24(+0.72%)
Mar 23, 2022	33.41	33.43	33.17	33.17	59,401	-0.43(-1.28%)
Mar 22, 2022	33.38	33.69	33.38	33.60	29,323	+0.34(+1.02%)
Mar 21, 2022	33.36	33.41	33.09	33.26	98,557	-0.14(-0.42%)
Mar 18, 2022	32.99	33.43	32.98	33.40	30,953	+0.30(+0.91%)
Mar 17, 2022	32.83	33.11	32.75	33.10	77,630	+0.12(+0.36%)
Mar 16, 2022	32.55	32.98	32.40	32.98	148,109	+0.84(+2.61%)
Mar 15, 2022	31.93	32.20	31.84	32.14	102,433	+0.33(+1.04%)
Mar 14, 2022	31.88	32.13	31.71	31.81	97,297	+0.04(+0.13%)
Mar 11, 2022	32.30	32.30	31.75	31.77	107,969	-0.47(-1.46%)
Mar 10, 2022	32.18	32.30	31.99	32.24	32,134	-0.36(-1.10%)
Mar 09, 2022	32.36	32.73	32.23	32.60	129,187	+0.76(+2.39%)
Mar 08, 2022	31.79	32.44	31.58	31.84	87,173	+0.16(+0.51%)
Mar 07, 2022	32.38	32.38	31.68	31.68	313,190	-0.80(-2.46%)
Mar 04, 2022	32.66	32.66	32.29	32.48	61,522	-0.39(-1.19%)
Mar 03, 2022	33.20	33.20	32.77	32.87	82,492	-0.21(-0.63%)
Mar 02, 2022	32.90	33.18	32.84	33.08	234,079	+0.22(+0.67%)
Mar 01, 2022	33.09	33.18	32.69	32.86	246,642	-0.40(-1.20%)
Feb 28, 2022	33.21	33.37	32.95	33.26	89,877	-0.28(-0.83%)
Feb 25, 2022	33.20	33.54	33.25	33.54	50,744	+0.52(+1.57%)
Feb 24, 2022	32.01	33.06	31.97	33.02	632,727	+0.23(+0.70%)
Feb 23, 2022	33.38	33.43	32.77	32.79	237,575	-0.54(-1.62%)
Feb 22, 2022	33.40	33.63	33.15	33.33	389,502	-0.37(-1.10%)
Feb 18, 2022				33.70	0	-0.10(-0.30%)
Feb 17, 2022	34.20	34.20	33.78	33.80	118,081	-0.57(-1.66%)
Feb 16, 2022	34.17	34.43	34.09	34.37	132,324	-0.04(-0.12%)
Feb 15, 2022	34.14	34.41	34.14	34.41	111,881	+0.61(+1.80%)
Feb 14, 2022	33.96	33.96	33.60	33.80	62,139	-0.20(-0.59%)
Feb 11, 2022	34.52	34.56	33.89	34.00	60,822	-0.53(-1.53%)
Feb 10, 2022	34.60	34.88	34.45	34.53	37,904	-0.37(-1.06%)
Feb 09, 2022	34.79	34.93	34.79	34.90	26,557	+0.42(+1.22%)
Feb 08, 2022	34.19	34.52	34.15	34.48	25,193	+0.37(+1.08%)
Feb 07, 2022	34.35	34.35	34.07	34.11	55,411	-0.28(-0.81%)
Feb 04, 2022	34.24	34.60	34.13	34.39	29,113	+0.30(+0.88%)
Feb 03, 2022	34.34		34.06	34.09	49,456	-0.62(-1.79%)
Feb 02, 2022	34.68	34.73	34.55	34.71	48,211	+0.20(+0.58%)

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.