Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.55	31.62	31.36	31.53	140,041	-0.31(-0.96%)
Apr 28, 2022	31.39	31.85	31.17	31.83	250,905	+0.39(+1.25%)
Apr 27, 2022	31.85	31.89	31.30	31.44	268,906	-0.39(-1.23%)
Apr 26, 2022	31.95	31.95	31.78	31.83	127,672	-0.17(-0.52%)
Apr 25, 2022	31.84	32.00	31.78	32.00	173,227	+0.19(+0.60%)
Apr 22, 2022	31.89	31.95	31.68	31.81	301,498	-0.13(-0.41%)
Apr 21, 2022	32.30	32.33	31.94	31.94	244,758	-0.33(-1.03%)
Apr 20, 2022	32.16	32.33	32.16	32.27	209,062	+0.14(+0.43%)
Apr 19, 2022	32.15	32.23	32.06	32.13	430,243	-0.12(-0.38%)
Apr 18, 2022	32.41	32.44	32.23	32.25	191,808	-0.15(-0.46%)
Apr 14, 2022	32.42	32.49	32.28	32.40	304,187	-0.09(-0.27%)
Apr 13, 2022	32.39	32.56	32.39	32.49	177,231	+0.08(+0.24%)
Apr 12, 2022	32.60	32.71	32.36	32.41	154,100	-0.07(-0.21%)
Apr 11, 2022	32.74	32.78	32.48	32.48	164,245	-0.38(-1.17%)
Apr 08, 2022	33.13	33.13	32.84	32.86	183,820	-0.21(-0.63%)
Apr 07, 2022	33.04	33.27	32.90	33.07	157,875	+0.09(+0.26%)
Apr 06, 2022	33.06	33.09	32.91	32.98	128,721	-0.21(-0.63%)
Apr 05, 2022	33.74	33.74	33.19	33.19	180,620	-0.57(-1.68%)
Apr 04, 2022	33.80	33.81	33.68	33.76	182,354	+0.03(+0.10%)
Apr 01, 2022	33.94	33.94	33.60	33.73	157,940	-0.16(-0.46%)
Mar 31, 2022	33.84	33.91	33.78	33.88	114,164	+0.16(+0.49%)
Mar 30, 2022	33.54	33.75	33.48	33.72	223,449	+0.17(+0.49%)
Mar 29, 2022	33.29	33.55	33.29	33.55	138,181	+0.35(+1.05%)
Mar 28, 2022	33.03	33.21	32.96	33.21	261,149	+0.26(+0.79%)
Mar 25, 2022	33.22	33.26	32.93	32.95	211,218	-0.34(-1.02%)
Mar 24, 2022	33.19	33.36	33.19	33.28	111,765	+0.03(+0.10%)
Mar 23, 2022	33.24	33.35	33.16	33.25	162,137	+0.06(+0.18%)
Mar 22, 2022	33.34	33.34	33.18	33.19	424,044	-0.19(-0.57%)
Mar 21, 2022	33.67	33.72	33.33	33.38	219,560	-0.34(-1.00%)
Mar 18, 2022	33.40	33.72	33.40	33.72	531,843	+0.21(+0.62%)
Mar 17, 2022	33.21	33.54	33.21	33.51	483,934	+0.29(+0.86%)
Mar 16, 2022	33.00	33.22	32.89	33.22	247,099	+0.31(+0.95%)
Mar 15, 2022	32.84	32.97	32.75	32.91	159,865	+0.20(+0.61%)
Mar 14, 2022	33.24	33.24	32.62	32.71	195,185	-0.59(-1.77%)
Mar 11, 2022	33.53	33.61	33.28	33.30	180,064	-0.16(-0.47%)
Mar 10, 2022	33.55	33.55	33.39	33.46	159,129	-0.17(-0.52%)
Mar 09, 2022	33.60	33.73	33.53	33.63	117,858	+0.21(+0.64%)
Mar 08, 2022	33.48	33.58	33.38	33.42	210,335	-0.09(-0.27%)
Mar 07, 2022	33.77	33.82	33.49	33.51	130,139	-0.32(-0.95%)
Mar 04, 2022	33.95	34.02	33.81	33.83	139,769	-0.24(-0.71%)
Mar 03, 2022	34.14	34.23	34.02	34.07	107,492	-0.03(-0.10%)
Mar 02, 2022	34.07	34.17	34.03	34.11	110,347	-0.01(-0.03%)
Mar 01, 2022	34.17	34.31	34.04	34.12	389,435	-0.03(-0.08%)
Feb 28, 2022	33.96	34.22	33.96	34.14	111,060	+0.10(+0.28%)
Feb 25, 2022	33.73	34.12	33.90	34.05	231,415	+0.25(+0.74%)
Feb 24, 2022	33.62	33.80	33.35	33.80	240,579	+0.10(+0.31%)
Feb 23, 2022	33.83	33.83	33.65	33.69	185,459	-0.06(-0.18%)
Feb 22, 2022	33.70	33.82	33.64	33.75	239,600	-0.09(-0.26%)
Feb 18, 2022				33.84	0	+0.05(+0.15%)
Feb 17, 2022	33.73	34.07	33.72	33.79	357,737	-0.02(-0.05%)
Feb 16, 2022	33.41	33.87	33.41	33.81	333,054	+0.29(+0.88%)
Feb 15, 2022	33.33	33.62	33.33	33.51	270,152	+0.16(+0.47%)
Feb 14, 2022	33.59	33.59	33.22	33.36	289,468	-0.30(-0.90%)
Feb 11, 2022	33.97	34.01	33.55	33.66	524,809	-0.27(-0.79%)
Feb 10, 2022	34.17	34.17	33.76	33.93	311,452	-0.42(-1.22%)
Feb 09, 2022	34.41	34.49	34.31	34.35	571,952	+0.01(+0.03%)
Feb 08, 2022	34.57	34.60	34.28	34.33	349,630	-0.26(-0.75%)
Feb 07, 2022	34.61	34.71	34.58	34.59	246,308	-0.02(-0.05%)
Feb 04, 2022	34.97	34.97	34.61	34.61	210,394	-0.42(-1.21%)
Feb 03, 2022	35.26			35.03	208,473	-0.28(-0.78%)
Feb 02, 2022	35.64	35.65	35.26	35.31	405,508	-0.22(-0.61%)

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.