Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.77	31.04	30.77	30.81	18,394	-0.23(-0.75%)
Apr 28, 2022	30.98	31.05	30.93	31.05	172,574	-0.02(-0.06%)
Apr 27, 2022	31.27	31.27	31.06	31.07	41,590	-0.23(-0.74%)
Apr 26, 2022	31.33	31.37	31.21	31.30	49,735	+0.19(+0.62%)
Apr 25, 2022	31.11	31.24	31.06	31.11	17,978	+0.25(+0.82%)
Apr 22, 2022	30.81	31.01	30.81	30.85	26,850	-0.06(-0.19%)
Apr 21, 2022	30.96	30.96	30.70	30.91	28,093	-0.16(-0.53%)
Apr 20, 2022	30.93	31.13	30.90	31.08	18,233	+0.34(+1.10%)
Apr 19, 2022	30.77	30.85	30.71	30.74	12,059	-0.22(-0.72%)
Apr 18, 2022	31.06	31.06	30.90	30.96	35,069	-0.06(-0.18%)
Apr 14, 2022	31.37	31.38	31.02	31.02	22,402	-0.40(-1.26%)
Apr 13, 2022	31.39	31.58	31.39	31.41	21,570	+0.06(+0.19%)
Apr 12, 2022	31.43	31.50	31.35	31.36	4,204,462	+0.06(+0.19%)
Apr 11, 2022	31.39	31.44	31.24	31.30	150,830	-0.26(-0.83%)
Apr 08, 2022	31.60	31.63	31.48	31.56	176,014	-0.22(-0.70%)
Apr 07, 2022	31.77	31.82	31.68	31.78	8,590	-0.16(-0.52%)
Apr 06, 2022	31.78	32.04	31.78	31.95	211,946	-0.17(-0.54%)
Apr 05, 2022	32.48	32.48	32.05	32.12	65,714	-0.48(-1.49%)
Apr 04, 2022	32.65	32.65	32.48	32.61	184,152	-0.10(-0.30%)
Apr 01, 2022	32.38	32.82	32.34	32.70	565,724	-0.01(-0.03%)
Mar 31, 2022	32.72	32.80	32.71	32.71	36,454	+0.01(+0.03%)
Mar 30, 2022	32.41	32.70	32.41	32.70	164,484	+0.18(+0.57%)
Mar 29, 2022	32.44	32.57	32.36	32.52	270,243	+0.17(+0.52%)
Mar 28, 2022	32.29	32.43	32.26	32.35	116,517	+0.14(+0.44%)
Mar 25, 2022	32.37	32.37	32.12	32.21	15,315	-0.36(-1.10%)
Mar 24, 2022	32.46	32.63	32.46	32.57	12,129	-0.16(-0.47%)
Mar 23, 2022	32.43	32.74	32.37	32.72	41,272	+0.39(+1.20%)
Mar 22, 2022	32.38	32.41	32.32	32.33	32,205	-0.28(-0.86%)
Mar 21, 2022	32.77	32.82	32.55	32.62	32,361	-0.49(-1.49%)
Mar 18, 2022	33.02	33.15	33.02	33.11	29,255	+0.19(+0.59%)
Mar 17, 2022	33.05	33.13	32.84	32.92	177,961	-0.14(-0.41%)
Mar 16, 2022	32.97	33.07	32.77	33.05	18,411	+0.09(+0.26%)
Mar 15, 2022	33.18	33.24	32.94	32.96	44,159	-0.03(-0.09%)
Mar 14, 2022	33.18	33.20	32.99	32.99	35,407	-0.51(-1.53%)
Mar 11, 2022	33.47	33.58	33.43	33.51	8,161	+0.00(+0.00%)
Mar 10, 2022	33.49	33.53	33.40	33.51	29,347	-0.26(-0.77%)
Mar 09, 2022	33.76	33.85	33.70	33.77	30,188	-0.23(-0.68%)
Mar 08, 2022	33.96	34.02	33.92	34.00	117,976	-0.28(-0.82%)
Mar 07, 2022	34.21	34.41	34.21	34.28	14,119	-0.09(-0.25%)
Mar 04, 2022	34.41	34.46	34.30	34.37	8,316	+0.39(+1.14%)
Mar 03, 2022	33.89	34.06	33.84	33.98	214,136	+0.21(+0.63%)
Mar 02, 2022	34.25	34.28	33.74	33.77	49,044	-0.74(-2.13%)
Mar 01, 2022	34.30	34.64	34.27	34.50	149,950	+0.35(+1.02%)
Feb 28, 2022	33.92	34.16	33.92	34.15	8,256	+0.47(+1.41%)
Feb 25, 2022	33.64	33.70	33.54	33.68	80,498	+0.02(+0.06%)
Feb 24, 2022	34.00	34.00	33.63	33.66	227,773	+0.05(+0.14%)
Feb 23, 2022	33.72	33.80	33.61	33.61	55,917	-0.29(-0.86%)
Feb 22, 2022	33.80	33.93	33.74	33.90	18,292	+0.04(+0.11%)
Feb 18, 2022				33.86	0	+0.21(+0.63%)
Feb 17, 2022	33.57	33.76	33.56	33.65	17,840	+0.18(+0.55%)
Feb 16, 2022	33.49	33.49	33.32	33.47	10,812	+0.10(+0.29%)
Feb 15, 2022	33.42	33.49	33.34	33.37	31,390	-0.18(-0.55%)
Feb 14, 2022	33.66	33.69	33.53	33.55	264,679	-0.31(-0.91%)
Feb 11, 2022	33.59	33.87	33.44	33.86	41,557	+0.38(+1.13%)
Feb 10, 2022	33.74	33.74	33.49	33.49	360,875	-0.35(-1.03%)
Feb 09, 2022	33.91	34.00	33.83	33.84	36,785	+0.01(+0.03%)
Feb 08, 2022	33.83	33.88	33.80	33.83	7,701	-0.15(-0.45%)
Feb 07, 2022	33.93	33.99	33.91	33.98	7,923	+0.04(+0.11%)
Feb 04, 2022	34.05	34.05	33.91	33.94	9,128	-0.35(-1.01%)
Feb 03, 2022	34.20	34.31	34.19	34.29	334,984	-0.15(-0.45%)
Feb 02, 2022	34.41	34.60	34.41	34.44	16,307	+0.12(+0.34%)

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.