Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.21	33.25	33.20	33.25	744	+0.11(+0.33%)
Apr 28, 2022	33.26	33.26	33.12	33.14	1,601	-0.18(-0.55%)
Apr 27, 2022	33.20	33.33	33.20	33.33	5,828	-0.01(-0.02%)
Apr 26, 2022	33.31	33.33	33.27	33.33	3,037	+0.14(+0.42%)
Apr 25, 2022	33.19	33.19	33.19	33.19	3,521	-0.10(-0.32%)
Apr 22, 2022	33.26	33.29	33.26	33.29	112	+0.13(+0.41%)
Apr 21, 2022	33.02	33.16	32.67	33.16	77,252	+0.01(+0.04%)
Apr 20, 2022	33.16	33.16	33.15	33.15	341	+0.12(+0.36%)
Apr 19, 2022	33.01	33.03	33.01	33.03	365	-0.10(-0.31%)
Apr 18, 2022	33.09	33.13	33.09	33.13	185	+0.19(+0.58%)
Apr 14, 2022	32.94	32.96	32.92	32.94	1,040	+0.07(+0.23%)
Apr 13, 2022	32.93	32.96	32.83	32.87	79,957	-0.07(-0.21%)
Apr 12, 2022	32.93	32.93	32.93	32.93	2	+0.05(+0.15%)
Apr 11, 2022	32.88	32.88	32.88	32.88	18	+0.27(+0.84%)
Apr 08, 2022	32.55	32.61	32.54	32.61	1,448	+0.18(+0.57%)
Apr 07, 2022	32.33	32.42	32.33	32.42	7,073	+0.12(+0.37%)
Apr 06, 2022	32.29	32.30	32.29	32.30	234	+0.14(+0.45%)
Apr 05, 2022	32.16	32.18	32.16	32.16	201	+0.09(+0.28%)
Apr 04, 2022	32.10	32.11	32.07	32.07	2,350	-0.21(-0.65%)
Apr 01, 2022	32.28	32.28	32.28	32.28	100	+0.03(+0.09%)
Mar 31, 2022	31.14	32.26	31.14	32.25	1,579	+0.05(+0.17%)
Mar 30, 2022	32.24	32.24	32.18	32.20	1,625	-0.04(-0.13%)
Mar 29, 2022	32.25	32.28	32.19	32.24	26,397	-0.13(-0.41%)
Mar 28, 2022	32.48	32.48	32.37	32.37	3,593	-0.24(-0.75%)
Mar 25, 2022	32.55	32.62	32.55	32.62	600	+0.16(+0.49%)
Mar 24, 2022	32.61	32.61	32.45	32.45	1,206	-0.11(-0.32%)
Mar 23, 2022	32.82	32.97	32.49	32.56	2,202	+0.05(+0.15%)
Mar 22, 2022	32.71	32.71	32.46	32.51	1,425	-0.13(-0.40%)
Mar 21, 2022	32.61	32.69	32.61	32.64	3,105	-0.09(-0.29%)
Mar 18, 2022	32.74	32.76	32.74	32.74	434	-0.12(-0.38%)
Mar 17, 2022	32.44	32.91	32.44	32.86	20,416	-0.15(-0.47%)
Mar 16, 2022	32.98	33.02	32.98	33.02	286	-0.13(-0.39%)
Mar 15, 2022	33.22	33.22	33.15	33.15	164	-0.22(-0.66%)
Mar 14, 2022	33.32	33.37	33.32	33.37	265	+0.26(+0.79%)
Mar 11, 2022	32.82	33.11	32.82	33.10	986	+0.08(+0.24%)
Mar 10, 2022	33.04	33.04	33.03	33.03	566	+0.09(+0.26%)
Mar 09, 2022	33.04	33.04	32.94	32.94	554	-0.19(-0.59%)
Mar 08, 2022	33.26	33.26	33.11	33.13	768	+0.01(+0.02%)
Mar 07, 2022	31.99	33.13	31.99	33.13	14,298	+0.31(+0.95%)
Mar 04, 2022	32.83	32.83	32.82	32.82	649	+0.18(+0.54%)
Mar 03, 2022	32.63	32.64	32.63	32.64	449	+0.07(+0.21%)
Mar 02, 2022	32.57	32.57	32.57	32.57	43	+0.11(+0.34%)
Mar 01, 2022	32.36	32.46	32.36	32.46	1,924	-0.06(-0.19%)
Feb 28, 2022	32.48	32.52	32.46	32.52	1,179	-0.10(-0.31%)
Feb 25, 2022	32.62	32.62	32.62	32.62	100	+0.15(+0.48%)
Feb 24, 2022	32.80	32.80	32.43	32.46	28,296	-0.30(-0.93%)
Feb 23, 2022	32.79	32.83	32.77	32.77	3,095	+0.00(+0.01%)
Feb 22, 2022	32.80	32.82	32.75	32.77	70,298	-0.03(-0.08%)
Feb 18, 2022				32.79	0	+0.15(+0.45%)
Feb 17, 2022	32.51	32.69	32.51	32.65	1,174	+0.17(+0.54%)
Feb 16, 2022	32.60	32.64	32.41	32.47	6,424	+0.05(+0.15%)
Feb 15, 2022	32.51	32.52	32.39	32.42	71,436	-0.19(-0.58%)
Feb 14, 2022	32.60	32.61	32.60	32.61	101	+0.16(+0.51%)
Feb 11, 2022	32.45	32.45	32.45	32.45	100	+0.09(+0.29%)
Feb 10, 2022	32.35	32.35	32.35	32.35	0	+0.06(+0.19%)
Feb 09, 2022	32.27	32.29	32.27	32.29	673	-0.07(-0.20%)
Feb 08, 2022	32.47	32.47	32.31	32.36	4,024	-0.11(-0.33%)
Feb 07, 2022	32.26	32.47	32.26	32.47	11,000	+0.12(+0.36%)
Feb 04, 2022	32.35	32.35	32.35	32.35	0	-0.13(-0.39%)
Feb 03, 2022	32.48	32.48	32.48	32.48	239	+0.37(+1.15%)
Feb 02, 2022	32.11	32.11	32.11	32.11	180	-0.01(-0.02%)

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.