Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.38	32.12	31.34	31.91	216,339	+0.47(+1.49%)
Apr 28, 2022	31.33	31.86	31.03	31.44	250,496	+0.08(+0.27%)
Apr 27, 2022	31.04	31.40	31.04	31.35	12,385	+0.27(+0.88%)
Apr 26, 2022	31.54	31.74	30.80	31.08	44,086	-0.76(-2.39%)
Apr 25, 2022	31.71	31.88	31.10	31.84	21,105	-0.05(-0.15%)
Apr 22, 2022	32.06	32.22	31.61	31.89	8,272	-0.38(-1.19%)
Apr 21, 2022	32.14	32.59	31.74	32.27	14,376	+0.05(+0.15%)
Apr 20, 2022	31.74	32.34	31.58	32.22	51,394	+0.49(+1.54%)
Apr 19, 2022	31.38	31.83	31.23	31.74	7,832	+0.63(+2.02%)
Apr 18, 2022	30.68	31.29	30.68	31.11	12,911	+0.23(+0.76%)
Apr 14, 2022	31.06	31.08	30.78	30.87	11,466	-0.44(-1.41%)
Apr 13, 2022	31.12	31.36	31.12	31.31	10,463	+0.04(+0.12%)
Apr 12, 2022	31.30	31.65	31.15	31.28	23,567	-0.02(-0.06%)
Apr 11, 2022	31.14	31.61	31.05	31.30	12,706	-0.03(-0.09%)
Apr 08, 2022	31.08	31.34	31.08	31.32	22,674	+0.13(+0.42%)
Apr 07, 2022	31.18	31.19	30.79	31.19	12,619	-0.08(-0.27%)
Apr 06, 2022	31.18	31.41	31.06	31.28	15,980	-0.16(-0.51%)
Apr 05, 2022	31.67	31.82	31.34	31.44	20,509	-0.19(-0.59%)
Apr 04, 2022	31.96	32.37	31.53	31.62	17,339	-0.23(-0.74%)
Apr 01, 2022	31.76	32.24	31.76	31.86	17,446	+0.11(+0.35%)
Mar 31, 2022	32.21	32.21	31.65	31.75	11,010	+0.08(+0.24%)
Mar 30, 2022	32.13	32.13	31.58	31.67	20,188	-0.27(-0.85%)
Mar 29, 2022	32.27	32.46	31.66	31.94	20,279	-0.15(-0.47%)
Mar 28, 2022	32.29	32.38	32.09	32.09	13,260	-0.35(-1.07%)
Mar 25, 2022	32.28	32.52	32.18	32.44	15,515	+0.08(+0.23%)
Mar 24, 2022	32.27	32.44	32.12	32.37	17,430	+0.30(+0.94%)
Mar 23, 2022	32.47	32.60	31.96	32.07	14,380	-0.20(-0.61%)
Mar 22, 2022	32.23	32.58	32.07	32.26	34,166	+0.29(+0.91%)
Mar 21, 2022	32.07	32.31	31.92	31.97	16,992	+0.08(+0.24%)
Mar 18, 2022	31.94	32.22	31.45	31.90	19,620	-0.17(-0.53%)
Mar 17, 2022	32.07	32.38	31.86	32.07	19,606	+0.05(+0.15%)
Mar 16, 2022	32.19	32.36	31.94	32.02	43,713	+0.05(+0.15%)
Mar 15, 2022	31.62	32.37	31.62	31.97	20,001	-0.28(-0.87%)
Mar 14, 2022	31.96	32.91	31.96	32.25	48,781	+0.16(+0.50%)
Mar 11, 2022	32.40	32.59	31.99	32.09	74,243	-0.36(-1.10%)
Mar 10, 2022	31.55	32.91	31.55	32.45	53,302	+0.92(+2.92%)
Mar 09, 2022	32.11	32.37	31.41	31.53	14,049	-0.51(-1.60%)
Mar 08, 2022	31.67	32.52	31.67	32.04	27,455	+0.49(+1.56%)
Mar 07, 2022	32.22	32.71	31.55	31.55	66,440	-0.68(-2.10%)
Mar 04, 2022	32.31	32.59	32.22	32.22	31,330	-0.38(-1.15%)
Mar 03, 2022	32.45	32.77	31.91	32.60	133,578	+0.08(+0.26%)
Mar 02, 2022	32.15	32.52	32.15	32.52	14,164	+0.38(+1.17%)
Mar 01, 2022	32.80	32.80	32.14	32.14	12,324	-0.56(-1.72%)
Feb 28, 2022	32.64	32.86	32.55	32.70	25,366	-0.09(-0.29%)
Feb 25, 2022	32.18	32.80	32.52	32.80	24,323	+0.46(+1.42%)
Feb 24, 2022	32.10	32.71	31.91	32.34	31,077	+0.10(+0.32%)
Feb 23, 2022	32.49	32.83	32.23	32.23	27,171	-0.21(-0.64%)
Feb 22, 2022	32.17	32.82	32.15	32.44	16,401	+0.27(+0.85%)
Feb 18, 2022				32.17	0	-0.34(-1.04%)
Feb 17, 2022	32.62	32.63	32.35	32.51	5,763	-0.29(-0.89%)
Feb 16, 2022	32.14	32.84	32.14	32.80	10,087	+0.24(+0.75%)
Feb 15, 2022	32.26	32.81	32.12	32.55	13,055	+0.30(+0.93%)
Feb 14, 2022	32.68	33.17	32.25	32.25	11,603	+0.32(+1.00%)
Feb 11, 2022	32.61	32.70	31.89	31.93	7,745	-0.47(-1.45%)
Feb 10, 2022	32.16	32.68	31.56	32.40	15,873	+0.19(+0.58%)
Feb 09, 2022	31.74	32.28	31.62	32.22	9,161	+0.38(+1.20%)
Feb 08, 2022	31.94	31.94	31.53	31.83	7,027	+0.21(+0.65%)
Feb 07, 2022	31.45	31.86	31.45	31.63	7,464	-0.05(-0.15%)
Feb 04, 2022	31.53	31.68	31.53	31.68	2,148	+0.05(+0.15%)
Feb 03, 2022	31.26			31.63	3,436	-0.19(-0.59%)
Feb 02, 2022	31.75	31.82	31.28	31.82	4,868	+0.09(+0.29%)

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.