Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.80	32.87	31.96	32.07	549,636	-0.83(-2.53%)
Apr 28, 2022	32.51	33.03	32.40	32.90	448,104	+0.60(+1.85%)
Apr 27, 2022	32.38	32.63	32.18	32.30	354,029	+0.16(+0.49%)
Apr 26, 2022	32.63	32.65	32.07	32.14	510,763	-0.56(-1.71%)
Apr 25, 2022	32.49	32.76	32.03	32.70	679,600	+0.04(+0.11%)
Apr 22, 2022	33.39	33.39	32.61	32.67	730,480	-0.84(-2.50%)
Apr 21, 2022	33.97	34.12	33.40	33.50	669,693	-0.33(-0.97%)
Apr 20, 2022	33.65	33.91	33.61	33.83	421,130	+0.36(+1.06%)
Apr 19, 2022	33.16	33.56	33.16	33.48	459,723	+0.33(+0.99%)
Apr 18, 2022	33.14	33.32	33.04	33.15	389,914	+0.00(+0.00%)
Apr 14, 2022	33.27	33.42	33.11	33.15	341,581	-0.12(-0.37%)
Apr 13, 2022	33.05	33.30	32.98	33.27	336,135	+0.26(+0.78%)
Apr 12, 2022	33.20	33.46	32.92	33.01	439,381	-0.10(-0.30%)
Apr 11, 2022	33.31	33.40	33.04	33.11	544,454	-0.28(-0.85%)
Apr 08, 2022	33.29	33.56	33.22	33.40	618,296	+0.08(+0.24%)
Apr 07, 2022	33.10	33.40	32.93	33.32	671,551	+0.11(+0.32%)
Apr 06, 2022	33.13	33.25	33.01	33.21	461,399	-0.10(-0.29%)
Apr 05, 2022	33.38	33.63	33.21	33.31	385,316	-0.04(-0.11%)
Apr 04, 2022	33.40	33.46	33.12	33.34	588,354	-0.01(-0.03%)
Apr 01, 2022	33.45	33.45	33.14	33.35	360,579	+0.02(+0.05%)
Mar 31, 2022	33.78	33.78	33.33	33.34	501,052	-0.35(-1.03%)
Mar 30, 2022	33.69	33.78	33.57	33.68	398,779	+0.02(+0.05%)
Mar 29, 2022	33.88	33.88	33.43	33.66	905,011	+0.13(+0.37%)
Mar 28, 2022	33.59	33.59	33.25	33.54	403,875	+0.08(+0.24%)
Mar 25, 2022	33.34	33.46	33.20	33.46	1,049,783	+0.20(+0.59%)
Mar 24, 2022	33.26	33.26	33.01	33.26	472,661	+0.21(+0.64%)
Mar 23, 2022	33.27	33.27	33.02	33.05	847,060	-0.22(-0.67%)
Mar 22, 2022	33.28	33.35	33.14	33.27	286,263	+0.13(+0.40%)
Mar 21, 2022	33.09	33.26	32.91	33.14	629,424	+0.10(+0.30%)
Mar 18, 2022	32.80	33.11	32.72	33.04	253,911	+0.27(+0.84%)
Mar 17, 2022	32.42	32.84	32.36	32.77	346,302	+0.24(+0.74%)
Mar 16, 2022	32.36	32.53	32.00	32.53	275,682	+0.44(+1.38%)
Mar 15, 2022	31.74	32.19	31.70	32.09	344,108	+0.37(+1.17%)
Mar 14, 2022	31.87	32.09	31.61	31.71	216,699	-0.12(-0.39%)
Mar 11, 2022	32.10	32.24	31.77	31.84	303,696	-0.16(-0.50%)
Mar 10, 2022	31.70	32.01	31.62	32.00	343,610	+0.00(+0.00%)
Mar 09, 2022	31.82	32.09	31.74	32.00	154,504	+0.50(+1.58%)
Mar 08, 2022	31.82	32.09	31.43	31.50	343,927	-0.30(-0.95%)
Mar 07, 2022	32.31	32.31	31.70	31.80	388,519	-0.57(-1.75%)
Mar 04, 2022	32.13	32.43	32.02	32.37	231,424	+0.02(+0.06%)
Mar 03, 2022	32.48	32.59	32.24	32.35	321,539	+0.05(+0.16%)
Mar 02, 2022	31.92	32.39	31.86	32.30	168,927	+0.55(+1.73%)
Mar 01, 2022	32.08	32.22	31.52	31.75	384,238	-0.37(-1.16%)
Feb 28, 2022	31.92	32.12	31.76	32.12	298,413	-0.19(-0.58%)
Feb 25, 2022	31.81	32.31	31.84	32.31	488,046	+0.72(+2.27%)
Feb 24, 2022	30.98	31.59	30.89	31.59	839,130	-0.06(-0.18%)
Feb 23, 2022	32.24	32.27	31.57	31.65	421,461	-0.37(-1.16%)
Feb 22, 2022	32.39	32.41	31.73	32.02	462,879	-0.41(-1.25%)
Feb 18, 2022				32.42	0	-0.07(-0.22%)
Feb 17, 2022	32.68	32.76	32.36	32.49	230,496	-0.31(-0.94%)
Feb 16, 2022	32.66	32.81	32.54	32.80	214,848	+0.11(+0.35%)
Feb 15, 2022	32.76	32.84	32.63	32.69	305,054	+0.18(+0.54%)
Feb 14, 2022	32.54	32.62	32.26	32.51	286,375	-0.06(-0.19%)
Feb 11, 2022	32.88	33.01	32.48	32.57	310,999	-0.29(-0.89%)
Feb 10, 2022	33.14	33.33	32.72	32.86	307,888	-0.49(-1.48%)
Feb 09, 2022	33.38	33.48	33.28	33.36	583,651	+0.22(+0.67%)
Feb 08, 2022	33.09	33.17	32.91	33.14	419,893	+0.17(+0.51%)
Feb 07, 2022	33.06	33.16	32.88	32.97	380,143	-0.04(-0.11%)
Feb 04, 2022	33.02	33.20	32.74	33.01	324,746	-0.04(-0.13%)
Feb 03, 2022	33.23		32.94	33.05	755,641	-0.32(-0.95%)
Feb 02, 2022	33.16	33.38	33.01	33.37	330,704	+0.34(+1.04%)

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.