Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.19	32.52	31.89	32.10	24,379	-0.26(-0.81%)
Apr 28, 2022	32.31	32.59	32.26	32.37	24,993	+0.07(+0.20%)
Apr 27, 2022	32.29	32.48	31.96	32.30	25,266	-0.10(-0.32%)
Apr 26, 2022	32.58	32.83	32.13	32.40	16,921	-0.42(-1.29%)
Apr 25, 2022	32.38	33.03	31.90	32.83	13,977	+0.23(+0.69%)
Apr 22, 2022	32.67	33.16	32.45	32.60	9,111	-0.25(-0.77%)
Apr 21, 2022	32.83	33.24	32.74	32.85	25,673	-0.02(-0.06%)
Apr 20, 2022	32.40	32.92	31.94	32.87	35,116	+0.34(+1.04%)
Apr 19, 2022	32.04	32.54	31.99	32.54	36,023	+0.35(+1.08%)
Apr 18, 2022	32.08	32.40	32.00	32.19	10,454	+0.02(+0.06%)
Apr 14, 2022	32.36	32.62	31.95	32.17	19,714	-0.23(-0.72%)
Apr 13, 2022	32.42	32.75	32.22	32.40	14,839	-0.21(-0.63%)
Apr 12, 2022	32.39	32.70	32.38	32.61	10,984	+0.23(+0.70%)
Apr 11, 2022	32.25	32.97	31.91	32.39	17,539	-0.13(-0.40%)
Apr 08, 2022	32.36	32.67	32.36	32.52	13,884	+0.04(+0.12%)
Apr 07, 2022	32.36	32.87	32.15	32.48	91,489	+0.06(+0.17%)
Apr 06, 2022	32.52	32.89	32.05	32.42	15,588	-0.19(-0.58%)
Apr 05, 2022	32.68	32.85	32.46	32.61	11,359	+0.06(+0.17%)
Apr 04, 2022	32.72	32.97	32.34	32.55	7,285	+0.05(+0.14%)
Apr 01, 2022	32.81	33.12	32.51	32.51	8,596	-0.27(-0.83%)
Mar 31, 2022	33.07	33.08	32.05	32.78	9,925	-0.11(-0.34%)
Mar 30, 2022	33.25	33.25	32.84	32.89	12,266	-0.06(-0.17%)
Mar 29, 2022	32.95	33.60	32.83	32.95	21,367	-0.07(-0.20%)
Mar 28, 2022	32.85	33.80	32.59	33.01	20,864	+0.39(+1.21%)
Mar 25, 2022	32.65	32.92	32.52	32.62	15,508	-0.03(-0.09%)
Mar 24, 2022	31.92	32.65	31.92	32.65	20,702	+0.62(+1.93%)
Mar 23, 2022	32.36	32.36	31.84	32.03	7,929	-0.05(-0.15%)
Mar 22, 2022	31.82	32.26	31.71	32.08	16,975	+0.34(+1.06%)
Mar 21, 2022	31.39	31.77	31.18	31.74	9,856	+0.07(+0.21%)
Mar 18, 2022	31.45	31.69	31.22	31.67	11,549	+0.24(+0.78%)
Mar 17, 2022	31.37	31.43	30.98	31.43	6,996	+0.20(+0.63%)
Mar 16, 2022	30.88	31.43	30.86	31.23	28,602	+0.66(+2.15%)
Mar 15, 2022	30.72	31.41	30.27	30.58	48,604	-0.06(-0.18%)
Mar 14, 2022	30.76	31.34	30.35	30.63	63,231	-0.16(-0.52%)
Mar 11, 2022	30.83	30.92	30.58	30.79	4,853	+0.14(+0.46%)
Mar 10, 2022	30.80	31.03	30.56	30.65	8,918	-0.15(-0.49%)
Mar 09, 2022	30.57	31.32	30.57	30.80	4,699	+0.16(+0.52%)
Mar 08, 2022	30.95	31.14	30.53	30.64	23,001	-0.14(-0.46%)
Mar 07, 2022	31.06	31.23	30.72	30.78	12,903	-0.61(-1.94%)
Mar 04, 2022	30.86	31.43	30.48	31.39	23,825	+0.63(+2.04%)
Mar 03, 2022	30.39	31.03	30.25	30.76	11,397	-0.13(-0.42%)
Mar 02, 2022	30.20	31.03	30.20	30.89	5,956	+0.85(+2.84%)
Mar 01, 2022	29.94	30.20	29.83	30.04	12,683	-0.14(-0.47%)
Feb 28, 2022	29.87	30.28	29.87	30.18	8,820	+0.34(+1.13%)
Feb 25, 2022	29.71	29.99	29.59	29.84	8,040	+0.10(+0.33%)
Feb 24, 2022	29.62	29.94	29.41	29.75	8,529	+0.03(+0.11%)
Feb 23, 2022	29.86	30.14	29.65	29.71	9,240	+0.01(+0.03%)
Feb 22, 2022	29.83	30.47	29.61	29.70	15,084	-0.34(-1.15%)
Feb 18, 2022				30.05	0	-0.05(-0.15%)
Feb 17, 2022	30.04	30.64	29.80	30.09	7,925	-0.32(-1.04%)
Feb 16, 2022	30.74	30.74	30.03	30.41	3,168	-0.11(-0.37%)
Feb 15, 2022	30.67	30.67	30.01	30.52	6,579	+0.69(+2.31%)
Feb 14, 2022	29.68	30.19	29.68	29.83	3,956	+0.44(+1.49%)
Feb 11, 2022	29.31	30.50	29.09	29.40	19,147	-0.22(-0.75%)
Feb 10, 2022	29.84	30.33	29.30	29.62	10,501	-0.29(-0.96%)
Feb 09, 2022	30.51	30.82	29.86	29.91	6,253	-0.47(-1.53%)
Feb 08, 2022	30.45	31.13	30.27	30.37	8,609	-0.27(-0.88%)
Feb 07, 2022	30.54	31.35	30.28	30.64	11,503	+0.55(+1.82%)
Feb 04, 2022	30.05	30.44	29.90	30.09	5,697	-0.01(-0.03%)
Feb 03, 2022	29.77	30.24	29.77	30.10	10,233	+0.06(+0.19%)
Feb 02, 2022	29.69	30.23	29.39	30.05	26,624	+0.39(+1.32%)

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.