Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.08	32.11	31.81	31.83	2,903,534	-0.39(-1.21%)
Apr 28, 2022	32.10	32.27	31.99	32.22	3,905,443	+0.16(+0.50%)
Apr 27, 2022	32.22	32.29	32.01	32.06	3,945,125	-0.15(-0.47%)
Apr 26, 2022	32.39	32.41	32.20	32.21	5,270,006	-0.20(-0.63%)
Apr 25, 2022	32.16	32.42	32.15	32.41	2,801,996	+0.25(+0.77%)
Apr 22, 2022	32.32	32.32	32.12	32.16	1,601,984	-0.20(-0.63%)
Apr 21, 2022	32.64	32.65	32.31	32.37	7,698,404	-0.17(-0.52%)
Apr 20, 2022	32.53	32.61	32.48	32.54	2,061,076	+0.08(+0.25%)
Apr 19, 2022	32.42	32.50	32.36	32.46	3,640,398	-0.02(-0.05%)
Apr 18, 2022	32.48	32.56	32.42	32.47	1,568,234	-0.04(-0.14%)
Apr 14, 2022	32.74	32.78	32.43	32.52	2,105,653	-0.22(-0.68%)
Apr 13, 2022	32.61	32.76	32.54	32.74	2,182,281	+0.20(+0.63%)
Apr 12, 2022	32.51	32.67	32.45	32.54	3,835,745	+0.24(+0.74%)
Apr 11, 2022	32.45	32.46	32.24	32.30	10,949,208	-0.24(-0.73%)
Apr 08, 2022	32.66	32.72	32.52	32.54	3,748,648	-0.19(-0.57%)
Apr 07, 2022	32.85	32.86	32.72	32.72	2,532,935	-0.07(-0.22%)
Apr 06, 2022	32.83	33.00	32.73	32.79	3,236,586	-0.27(-0.80%)
Apr 05, 2022	33.45	33.45	33.04	33.06	3,499,799	-0.42(-1.24%)
Apr 04, 2022	33.25	33.48	33.24	33.47	2,921,277	+0.25(+0.75%)
Apr 01, 2022	33.20	33.25	33.11	33.23	2,670,346	-0.03(-0.08%)
Mar 31, 2022	33.39	33.41	33.23	33.25	3,504,435	-0.09(-0.26%)
Mar 30, 2022	33.38	33.39	33.27	33.34	4,386,348	-0.09(-0.26%)
Mar 29, 2022	33.16	33.45	33.16	33.43	3,922,015	+0.39(+1.17%)
Mar 28, 2022	32.82	33.04	32.82	33.04	1,368,309	+0.17(+0.51%)
Mar 25, 2022	33.07	33.07	32.82	32.87	1,757,348	-0.18(-0.55%)
Mar 24, 2022	33.01	33.08	32.93	33.05	1,475,277	+0.06(+0.17%)
Mar 23, 2022	33.08	33.11	32.96	33.00	3,068,051	-0.12(-0.37%)
Mar 22, 2022	32.98	33.14	32.93	33.12	1,651,268	+0.14(+0.43%)
Mar 21, 2022	33.27	33.30	32.89	32.98	3,910,425	-0.35(-1.06%)
Mar 18, 2022	33.16	33.34	33.09	33.33	5,513,635	+0.12(+0.37%)
Mar 17, 2022	33.02	33.21	33.02	33.21	3,578,748	+0.20(+0.61%)
Mar 16, 2022	32.71	33.02	32.54	33.01	5,900,904	+0.49(+1.52%)
Mar 15, 2022	32.34	32.61	32.34	32.51	5,155,441	+0.22(+0.68%)
Mar 14, 2022	32.64	32.65	32.26	32.29	3,412,155	-0.40(-1.21%)
Mar 11, 2022	32.97	32.97	32.65	32.69	3,073,412	-0.21(-0.64%)
Mar 10, 2022	33.03		32.89	32.90	1,628,548	-0.30(-0.90%)
Mar 09, 2022	33.10	33.24	33.05	33.20	1,158,483	+0.29(+0.88%)
Mar 08, 2022	33.06	33.14	32.90	32.91	1,632,002	-0.11(-0.35%)
Mar 07, 2022	33.29	33.29	33.00	33.02	2,469,232	-0.30(-0.90%)
Mar 04, 2022	33.46	33.47	33.30	33.32	2,367,496	-0.22(-0.66%)
Mar 03, 2022	33.68	33.69	33.53	33.54	2,276,333	-0.08(-0.24%)
Mar 02, 2022	33.53	33.64	33.45	33.62	2,425,843	+0.11(+0.32%)
Mar 01, 2022	33.66	33.75	33.44	33.52	5,390,579	-0.14(-0.41%)
Feb 28, 2022	33.51	33.76	33.51	33.65	9,340,009	+0.03(+0.08%)
Feb 25, 2022	33.55	33.67	33.58	33.63	5,935,826	+0.16(+0.47%)
Feb 24, 2022	32.98	33.50	32.86	33.47	2,511,056	+0.22(+0.66%)
Feb 23, 2022	33.36	33.39	33.25	33.25	2,012,476	-0.05(-0.16%)
Feb 22, 2022	33.34	33.43	33.24	33.30	2,713,387	-0.07(-0.21%)
Feb 18, 2022				33.37	0	+0.03(+0.08%)
Feb 17, 2022	33.39	33.41	33.29	33.35	2,205,158	-0.12(-0.37%)
Feb 16, 2022	33.27	33.47	33.24	33.47	3,273,024	+0.18(+0.55%)
Feb 15, 2022	33.32	33.34	33.25	33.29	1,502,311	+0.05(+0.16%)
Feb 14, 2022	33.25	33.33	33.11	33.23	2,538,183	-0.05(-0.16%)
Feb 11, 2022	33.51	33.51	33.19	33.29	3,505,008	-0.11(-0.32%)
Feb 10, 2022	33.65	33.73	33.37	33.39	7,809,883	-0.44(-1.30%)
Feb 09, 2022	33.81	33.86	33.80	33.83	3,497,798	+0.19(+0.57%)
Feb 08, 2022	33.74	33.75	33.63	33.64	7,009,753	-0.04(-0.13%)
Feb 07, 2022	33.65	33.73	33.58	33.68	4,852,766	-0.01(-0.03%)
Feb 04, 2022	33.81	33.81	33.52	33.69	5,749,080	-0.16(-0.47%)
Feb 03, 2022	34.03		33.84	33.85	6,430,849	-0.27(-0.80%)
Feb 02, 2022	34.17	34.17	34.04	34.12	7,711,238	+0.04(+0.10%)

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.