Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.31	33.31	32.53	32.54	29,966	-1.15(-3.41%)
Apr 28, 2022	33.48	33.71	33.26	33.69	6,222	+0.37(+1.10%)
Apr 27, 2022	33.51	33.67	33.29	33.32	29,459	+0.01(+0.02%)
Apr 26, 2022	33.79	33.79	33.31	33.31	275,271	-0.44(-1.31%)
Apr 25, 2022	33.59	33.76	33.21	33.75	14,474	+0.11(+0.32%)
Apr 22, 2022	33.96	34.04	33.65	33.65	14,825	-0.79(-2.28%)
Apr 21, 2022	34.74	34.83	34.43	34.43	26,686	-0.18(-0.52%)
Apr 20, 2022	34.35	34.67	34.35	34.61	10,118	+0.45(+1.30%)
Apr 19, 2022	33.98	34.20	33.96	34.17	8,546	+0.45(+1.32%)
Apr 18, 2022	33.91	33.91	33.65	33.72	6,082	-0.22(-0.65%)
Apr 14, 2022	34.04	34.20	33.94	33.94	15,586	-0.08(-0.24%)
Apr 13, 2022	33.94	34.05	33.83	34.02	8,195	+0.08(+0.24%)
Apr 12, 2022	34.22	34.23	33.88	33.94	8,496	-0.05(-0.13%)
Apr 11, 2022	34.23	34.26	33.99	33.99	8,195	-0.32(-0.94%)
Apr 08, 2022	34.27	34.42	34.23	34.31	8,358	+0.05(+0.13%)
Apr 07, 2022	33.99	34.33	33.92	34.26	9,150	+0.18(+0.53%)
Apr 06, 2022	33.57	34.08	33.57	34.08	12,986	+0.39(+1.15%)
Apr 05, 2022	33.65	34.02	33.65	33.70	21,497	-0.00(-0.01%)
Apr 04, 2022	33.49	33.71	33.49	33.70	11,427	-0.14(-0.41%)
Apr 01, 2022	33.66	33.84	33.48	33.84	6,263	+0.26(+0.77%)
Mar 31, 2022	33.83	33.95	33.58	33.58	10,501	-0.22(-0.66%)
Mar 30, 2022	33.66	33.80	33.66	33.80	9,649	+0.08(+0.23%)
Mar 29, 2022	33.57	33.72	33.48	33.72	15,526	+0.29(+0.87%)
Mar 28, 2022	33.28	33.43	33.21	33.43	6,610	+0.19(+0.59%)
Mar 25, 2022	33.10	33.24	33.09	33.24	9,765	+0.28(+0.85%)
Mar 24, 2022	32.79	32.96	32.79	32.96	10,503	+0.31(+0.94%)
Mar 23, 2022	32.84	32.84	32.65	32.65	8,774	-0.25(-0.76%)
Mar 22, 2022	32.89	32.93	32.86	32.90	6,486	+0.05(+0.15%)
Mar 21, 2022	32.93	32.96	32.73	32.86	25,608	+0.05(+0.15%)
Mar 18, 2022	32.60	32.81	32.49	32.81	12,686	+0.13(+0.41%)
Mar 17, 2022	32.36	32.69	32.36	32.67	8,436	+0.31(+0.95%)
Mar 16, 2022	32.51	32.51	31.94	32.37	29,983	+0.10(+0.31%)
Mar 15, 2022	32.05	32.30	32.05	32.27	6,839	+0.49(+1.55%)
Mar 14, 2022	32.05	32.05	31.72	31.77	3,687	+0.07(+0.24%)
Mar 11, 2022	32.08	32.08	31.70	31.70	6,454	-0.17(-0.52%)
Mar 10, 2022	31.65	31.86	31.61	31.86	8,335	-0.12(-0.37%)
Mar 09, 2022	32.00	32.13	31.88	31.98	12,614	+0.35(+1.12%)
Mar 08, 2022	32.25	32.26	31.63	31.63	10,284	-0.65(-2.02%)
Mar 07, 2022	32.65	32.65	32.27	32.28	9,313	-0.41(-1.24%)
Mar 04, 2022	32.18	32.68	32.17	32.68	6,526	+0.30(+0.93%)
Mar 03, 2022	32.52	32.56	32.29	32.38	30,363	+0.16(+0.50%)
Mar 02, 2022	32.04	32.31	32.04	32.22	9,202	+0.52(+1.63%)
Mar 01, 2022	31.90	32.03	31.60	31.71	10,364	-0.27(-0.85%)
Feb 28, 2022	31.84	31.98	31.65	31.98	10,189	-0.20(-0.61%)
Feb 25, 2022	31.51	32.17	31.70	32.17	20,655	+0.91(+2.92%)
Feb 24, 2022	30.83	31.26	30.73	31.26	13,440	-0.03(-0.11%)
Feb 23, 2022	31.81	31.81	31.29	31.30	9,981	-0.35(-1.10%)
Feb 22, 2022	31.87	31.87	31.58	31.64	8,515	-0.19(-0.59%)
Feb 18, 2022				31.83	0	-0.00(-0.01%)
Feb 17, 2022	31.80	31.99	31.79	31.84	11,573	-0.19(-0.60%)
Feb 16, 2022	31.85	32.12	31.77	32.03	5,298	+0.03(+0.09%)
Feb 15, 2022	32.04	32.17	31.93	32.00	31,933	+0.13(+0.41%)
Feb 14, 2022	32.03	32.03	31.63	31.87	16,369	-0.23(-0.73%)
Feb 11, 2022	32.41	32.41	32.08	32.11	7,107	-0.19(-0.58%)
Feb 10, 2022	32.56	32.79	32.29	32.29	8,194	-0.63(-1.91%)
Feb 09, 2022	32.83	32.98	32.83	32.92	53,114	+0.23(+0.71%)
Feb 08, 2022	32.63	32.72	32.59	32.69	4,601	+0.19(+0.59%)
Feb 07, 2022	32.68	32.68	32.46	32.50	5,088	-0.11(-0.35%)
Feb 04, 2022	32.72	32.84	32.39	32.62	8,523	-0.23(-0.71%)
Feb 03, 2022	33.03		32.84	32.85	4,171	-0.16(-0.49%)
Feb 02, 2022	32.65	33.03	32.65	33.01	14,691	+0.36(+1.11%)

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.