Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.83	32.83	32.14	32.14	467	-0.60(-1.83%)
Apr 28, 2022	32.48	32.84	32.48	32.74	2,303	+0.36(+1.11%)
Apr 27, 2022	32.26	32.55	32.26	32.38	9,160	-0.12(-0.37%)
Apr 26, 2022	32.65	32.65	32.50	32.50	446	-0.37(-1.13%)
Apr 25, 2022	32.38	32.89	32.38	32.87	586	-0.32(-0.96%)
Apr 22, 2022	33.05	33.23	33.05	33.19	1,008	-0.56(-1.66%)
Apr 21, 2022	34.00	34.06	33.75	33.75	1,571	-0.11(-0.32%)
Apr 20, 2022	33.94	33.94	33.82	33.86	1,803	+0.17(+0.50%)
Apr 19, 2022	33.69	33.69	33.69	33.69	232	+0.38(+1.14%)
Apr 18, 2022	33.52	33.52	33.31	33.31	7,012	-0.18(-0.54%)
Apr 14, 2022				33.49	0	+0.12(+0.36%)
Apr 13, 2022	33.37	33.37	33.37	33.37	447	+0.01(+0.03%)
Apr 12, 2022	33.60	33.60	33.36	33.36	530	-0.11(-0.33%)
Apr 11, 2022	33.47	33.47	33.47	33.47	206	-0.19(-0.56%)
Apr 08, 2022	33.38	33.68	33.38	33.66	3,169	+0.24(+0.72%)
Apr 07, 2022	33.41	33.42	33.41	33.42	1,505	+0.18(+0.54%)
Apr 06, 2022	33.21	33.26	33.20	33.24	9,127	+0.12(+0.36%)
Apr 05, 2022	33.24	33.24	33.12	33.12	557	-0.06(-0.18%)
Apr 04, 2022	32.94	33.18	32.94	33.18	2,059	+0.06(+0.18%)
Apr 01, 2022	33.17	33.17	32.97	33.12	1,814	+0.04(+0.12%)
Mar 31, 2022	33.26	33.26	33.08	33.08	530	-0.11(-0.33%)
Mar 29, 2022				33.19	50	+0.15(+0.45%)
Mar 28, 2022	33.18	33.18	32.98	33.04	2,809	-0.08(-0.24%)
Mar 25, 2022	32.80	33.12	32.80	33.12	865	+0.19(+0.58%)
Mar 24, 2022	32.96	32.96	32.93	32.93	816	+0.06(+0.18%)
Mar 23, 2022	32.95	32.95	32.87	32.87	300	-0.08(-0.24%)
Mar 21, 2022				32.95	5	+0.10(+0.30%)
Mar 18, 2022	32.85	32.85	32.85	32.85	420	+0.08(+0.24%)
Mar 17, 2022	32.76	32.77	32.70	32.77	450	+0.27(+0.83%)
Mar 16, 2022	32.40	32.50	32.40	32.50	800	+0.11(+0.34%)
Mar 15, 2022	32.00	32.39	32.00	32.39	24,450	+0.03(+0.09%)
Mar 14, 2022	32.33	32.36	32.33	32.36	233	-0.18(-0.55%)
Mar 11, 2022	32.63	32.64	32.54	32.54	3,835	+0.08(+0.25%)
Mar 10, 2022	32.38	32.46	32.38	32.46	817	-0.01(-0.03%)
Mar 09, 2022	32.47	32.47	32.47	32.47	1,900	+0.24(+0.74%)
Mar 08, 2022	32.44	32.49	32.23	32.23	6,802	-0.23(-0.71%)
Mar 07, 2022	32.50	32.50	32.46	32.46	501	+0.07(+0.22%)
Mar 04, 2022	32.39	32.39	32.39	32.39	180	+0.05(+0.15%)
Mar 03, 2022	32.34	32.34	32.34	32.34	279	+0.13(+0.40%)
Mar 02, 2022	31.62	32.21	31.62	32.21	1,093	+0.58(+1.83%)
Mar 01, 2022	31.55	31.63	31.55	31.63	1,656	-0.12(-0.38%)
Feb 28, 2022	31.79	31.79	31.69	31.75	5,452	-0.20(-0.63%)
Feb 25, 2022	31.84	31.95	31.84	31.95	288	+0.60(+1.91%)
Feb 24, 2022	30.79	31.35	30.79	31.35	1,729	-0.10(-0.32%)
Feb 23, 2022	31.61	31.61	31.45	31.45	3,201	-0.36(-1.13%)
Feb 22, 2022	31.76	31.81	31.60	31.81	2,130	-0.17(-0.53%)
Feb 18, 2022				31.98	0	-0.05(-0.16%)
Feb 17, 2022	32.03	32.03	32.03	32.03	621	-0.17(-0.53%)
Feb 16, 2022	32.20	32.20	32.20	32.20	328	-0.08(-0.25%)
Feb 15, 2022	32.33	32.37	32.28	32.28	1,645	+0.17(+0.53%)
Feb 14, 2022	31.95	32.11	31.95	32.11	601	-0.19(-0.59%)
Feb 11, 2022	32.53	32.53	32.30	32.30	1,613	-0.12(-0.37%)
Feb 10, 2022	32.69	32.69	32.40	32.42	5,759	-0.26(-0.80%)
Feb 09, 2022	32.62	32.69	32.62	32.68	6,711	+0.16(+0.49%)
Feb 08, 2022	32.47	32.52	32.47	32.52	2,219	+0.22(+0.68%)
Feb 07, 2022	32.48	32.48	32.21	32.30	4,094	-0.14(-0.43%)
Feb 04, 2022	32.34	32.44	32.22	32.44	1,170	+0.10(+0.31%)
Feb 03, 2022	32.40		32.32	32.34	3,044	-0.19(-0.58%)
Feb 02, 2022	32.46	32.53	32.46	32.53	2,085	+0.27(+0.84%)

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.