Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.66	31.66	30.86	30.87	13,560	-0.99(-3.12%)
Apr 28, 2022	31.58	31.98	31.35	31.86	30,030	+0.58(+1.84%)
Apr 27, 2022	31.29	31.62	31.25	31.28	46,400	+0.19(+0.62%)
Apr 26, 2022	31.60	31.64	31.09	31.09	41,992	-0.66(-2.09%)
Apr 25, 2022	31.53	31.76	31.10	31.75	54,191	+0.11(+0.35%)
Apr 22, 2022	32.37	32.37	31.64	31.64	51,880	-0.85(-2.62%)
Apr 21, 2022	32.99	33.09	32.49	32.49	78,899	-0.30(-0.92%)
Apr 20, 2022	32.73	32.93	32.73	32.79	19,683	+0.27(+0.84%)
Apr 19, 2022	32.10	32.55	32.10	32.52	11,453	+0.49(+1.52%)
Apr 18, 2022	32.07	32.25	31.93	32.03	16,550	-0.18(-0.54%)
Apr 14, 2022	32.46	32.47	32.20	32.21	12,498	-0.24(-0.75%)
Apr 13, 2022	32.26	32.49	32.21	32.45	9,507	+0.20(+0.63%)
Apr 12, 2022	32.58	32.61	32.22	32.25	10,244	-0.20(-0.63%)
Apr 11, 2022	32.73	32.74	32.43	32.45	14,233	-0.42(-1.27%)
Apr 08, 2022	32.85	33.03	32.85	32.87	11,464	+0.05(+0.15%)
Apr 07, 2022	32.55	32.94	32.55	32.82	8,631	+0.17(+0.51%)
Apr 06, 2022	32.46	32.70	32.40	32.66	18,154	+0.00(+0.00%)
Apr 05, 2022	32.74	33.03	32.63	32.66	23,672	-0.19(-0.56%)
Apr 04, 2022	32.77	32.87	32.70	32.84	11,577	+0.00(+0.00%)
Apr 01, 2022	32.82	32.84	32.58	32.84	9,193	+0.13(+0.39%)
Mar 31, 2022	33.09	33.15	32.69	32.72	17,696	-0.43(-1.29%)
Mar 30, 2022	33.22	33.27	33.06	33.15	19,761	-0.12(-0.35%)
Mar 29, 2022	33.19	33.30	33.07	33.26	20,269	+0.38(+1.16%)
Mar 28, 2022	32.69	32.88	32.56	32.88	13,410	+0.16(+0.47%)
Mar 25, 2022	32.62	32.73	32.48	32.73	42,438	+0.19(+0.60%)
Mar 24, 2022	32.32	32.53	32.20	32.53	24,753	+0.36(+1.12%)
Mar 23, 2022	32.45	32.45	32.17	32.17	27,758	-0.42(-1.28%)
Mar 22, 2022	32.57	32.64	32.53	32.59	29,482	+0.20(+0.63%)
Mar 21, 2022	32.41	32.54	32.24	32.39	18,021	-0.07(-0.21%)
Mar 18, 2022	32.10	32.49	32.10	32.45	17,413	+0.25(+0.78%)
Mar 17, 2022	31.80	32.20	31.80	32.20	19,170	+0.32(+1.01%)
Mar 16, 2022	31.54	31.88	31.40	31.88	20,182	+0.54(+1.73%)
Mar 15, 2022	30.99	31.36	30.92	31.34	8,907	+0.63(+2.06%)
Mar 14, 2022	30.84	31.06	30.63	30.71	16,327	+0.07(+0.22%)
Mar 11, 2022	31.15	31.24	30.64	30.64	24,704	-0.34(-1.09%)
Mar 10, 2022	30.68	30.98	30.64	30.98	22,374	-0.11(-0.35%)
Mar 09, 2022	31.04	31.24	30.95	31.08	25,189	+0.72(+2.37%)
Mar 08, 2022	30.76	31.08	30.36	30.37	21,249	-0.42(-1.36%)
Mar 07, 2022	31.47	31.47	30.78	30.78	34,276	-0.78(-2.48%)
Mar 04, 2022	31.40	31.61	31.21	31.57	15,984	-0.15(-0.49%)
Mar 03, 2022	31.92	31.97	31.66	31.72	19,573	-0.06(-0.18%)
Mar 02, 2022	31.46	31.90	31.46	31.78	7,109	+0.54(+1.72%)
Mar 01, 2022	31.53	31.55	31.11	31.24	16,422	-0.43(-1.36%)
Feb 28, 2022	31.45	31.79	31.37	31.67	9,509	-0.24(-0.74%)
Feb 25, 2022	31.34	31.94	31.55	31.91	9,888	+0.66(+2.10%)
Feb 24, 2022	30.35	31.27	30.26	31.25	28,690	+0.24(+0.78%)
Feb 23, 2022	31.63	31.67	31.00	31.01	27,018	-0.42(-1.35%)
Feb 22, 2022	31.54	31.74	31.29	31.43	19,760	-0.26(-0.81%)
Feb 18, 2022				31.69	0	-0.11(-0.34%)
Feb 17, 2022	32.09	32.09	31.77	31.79	10,718	-0.49(-1.53%)
Feb 16, 2022	32.19	32.37	32.04	32.29	36,498	+0.03(+0.10%)
Feb 15, 2022	32.28	32.38	32.19	32.26	37,158	+0.29(+0.90%)
Feb 14, 2022	32.07	32.09	31.74	31.97	23,218	-0.11(-0.33%)
Feb 11, 2022	32.67	32.75	32.01	32.08	18,095	-0.53(-1.62%)
Feb 10, 2022	32.78	33.07	32.53	32.60	24,401	-0.54(-1.62%)
Feb 09, 2022	33.09	33.19	33.09	33.14	16,981	+0.35(+1.07%)
Feb 08, 2022	32.48	32.81	32.48	32.79	8,477	+0.32(+0.99%)
Feb 07, 2022	32.68	32.74	32.47	32.47	31,870	-0.15(-0.46%)
Feb 04, 2022	32.50	32.80	32.45	32.62	8,397	-0.05(-0.15%)
Feb 03, 2022	32.94	33.03	32.66	32.67	9,496	-0.48(-1.46%)
Feb 02, 2022	32.86	33.16	32.85	33.15	48,063	+0.34(+1.04%)

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.