Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.66	32.79	32.62	32.62	69,058	-0.21(-0.65%)
Apr 28, 2022	32.83	32.85	32.76	32.83	68,159	-0.00(-0.01%)
Apr 27, 2022	32.94	32.96	32.80	32.83	151,593	-0.10(-0.31%)
Apr 26, 2022	32.95	33.05	32.92	32.94	69,591	+0.07(+0.23%)
Apr 25, 2022	32.79	32.95	32.79	32.86	69,147	+0.16(+0.48%)
Apr 22, 2022	32.67	32.80	32.66	32.70	53,182	-0.06(-0.18%)
Apr 21, 2022	32.90	32.92	32.70	32.76	66,853	-0.18(-0.54%)
Apr 20, 2022	32.96	32.98	32.91	32.94	126,919	+0.14(+0.44%)
Apr 19, 2022	32.84	32.91	32.77	32.80	200,417	-0.18(-0.53%)
Apr 18, 2022	33.03	33.18	32.96	32.97	93,249	-0.06(-0.17%)
Apr 14, 2022	33.29	33.29	33.02	33.03	79,282	-0.29(-0.86%)
Apr 13, 2022	33.36	33.49	33.30	33.32	90,405	+0.03(+0.08%)
Apr 12, 2022	33.40	33.43	33.29	33.29	136,179	+0.10(+0.31%)
Apr 11, 2022	33.25	33.31	33.18	33.19	224,217	-0.12(-0.36%)
Apr 08, 2022	33.08	33.40	33.08	33.31	70,559	-0.22(-0.66%)
Apr 07, 2022	33.53	33.59	33.43	33.53	113,288	-0.06(-0.17%)
Apr 06, 2022	33.52	33.69	33.45	33.58	145,035	-0.11(-0.32%)
Apr 05, 2022	33.91	33.94	33.66	33.69	80,449	-0.29(-0.85%)
Apr 04, 2022	33.97	34.06	33.91	33.98	63,759	-0.05(-0.14%)
Apr 01, 2022	33.92	34.05	33.79	34.03	253,019	-0.06(-0.16%)
Mar 31, 2022	34.07	34.14	34.01	34.08	47,757	+0.01(+0.03%)
Mar 30, 2022	33.91	34.08	33.87	34.07	992,427	+0.15(+0.44%)
Mar 29, 2022	33.88	34.04	33.77	33.92	143,042	+0.22(+0.66%)
Mar 28, 2022	33.69	33.76	33.65	33.70	42,066	+0.00(+0.00%)
Mar 25, 2022	33.90	33.90	33.64	33.70	58,616	-0.21(-0.63%)
Mar 24, 2022	33.95	33.99	33.90	33.92	46,048	-0.18(-0.51%)
Mar 23, 2022	33.86	34.09	33.86	34.09	193,797	+0.25(+0.74%)
Mar 22, 2022	33.83	33.92	33.77	33.84	64,906	-0.10(-0.30%)
Mar 21, 2022	34.15	34.18	33.92	33.94	155,241	-0.39(-1.13%)
Mar 18, 2022	34.24	34.39	34.21	34.33	71,048	+0.18(+0.54%)
Mar 17, 2022	34.17	34.23	34.05	34.15	1,024,038	+0.06(+0.19%)
Mar 16, 2022	34.04	34.10	33.90	34.08	52,317	+0.06(+0.16%)
Mar 15, 2022	34.09	34.19	33.98	34.03	134,808	-0.02(-0.05%)
Mar 14, 2022	34.06	34.25	34.04	34.04	39,746	-0.30(-0.89%)
Mar 11, 2022	34.38	34.45	34.35	34.35	48,750	-0.09(-0.27%)
Mar 10, 2022	34.58	34.58	34.36	34.44	232,311	-0.21(-0.61%)
Mar 09, 2022	34.65	34.66	34.56	34.65	69,323	+0.03(+0.09%)
Mar 08, 2022	34.65	34.67	34.56	34.62	99,323	-0.15(-0.44%)
Mar 07, 2022	34.86	34.94	34.77	34.77	46,638	-0.31(-0.89%)
Mar 04, 2022	35.18	35.23	35.05	35.09	64,619	+0.16(+0.45%)
Mar 03, 2022	34.92	35.01	34.89	34.93	63,437	+0.11(+0.32%)
Mar 02, 2022	35.09	35.16	34.82	34.82	101,372	-0.48(-1.36%)
Mar 01, 2022	35.29	35.45	35.25	35.30	77,163	+0.13(+0.37%)
Feb 28, 2022	35.11	35.18	35.07	35.17	101,373	+0.21(+0.61%)
Feb 25, 2022	34.88	34.96	34.75	34.96	65,501	+0.08(+0.24%)
Feb 24, 2022	34.55	34.99	34.55	34.87	124,526	+0.00(+0.00%)
Feb 23, 2022	34.94	34.96	34.86	34.87	77,231	-0.16(-0.45%)
Feb 22, 2022	34.62	35.07	34.62	35.03	58,475	-0.09(-0.25%)
Feb 18, 2022				35.12	0	+0.02(+0.07%)
Feb 17, 2022	35.42	35.42	35.00	35.10	32,902	+0.06(+0.16%)
Feb 16, 2022	35.08	35.08	34.96	35.04	70,435	+0.06(+0.18%)
Feb 15, 2022	34.96	35.01	34.92	34.98	67,478	-0.05(-0.13%)
Feb 14, 2022	35.08	35.10	34.96	35.02	36,139	-0.21(-0.60%)
Feb 11, 2022	36.42	36.42	34.96	35.23	51,511	+0.20(+0.58%)
Feb 10, 2022	35.24	35.24	35.02	35.03	74,959	-0.33(-0.94%)
Feb 09, 2022	35.34	35.44	35.34	35.36	68,037	+0.06(+0.16%)
Feb 08, 2022	35.42	35.42	35.31	35.31	45,117	-0.11(-0.31%)
Feb 07, 2022	35.43	35.47	35.37	35.42	93,237	+0.00(+0.00%)
Feb 04, 2022	35.45	35.46	35.36	35.42	160,219	-0.22(-0.62%)
Feb 03, 2022	35.57	35.65		35.64	82,674	-0.14(-0.39%)
Feb 02, 2022	35.78	35.84	35.72	35.78	144,714	+0.09(+0.26%)

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.