Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.05	32.11	31.77	31.77	5,993,926	-0.41(-1.28%)
Apr 28, 2022	32.12	32.25	31.98	32.19	7,090,910	+0.15(+0.48%)
Apr 27, 2022	32.24	32.27	32.01	32.03	3,893,332	-0.18(-0.56%)
Apr 26, 2022	32.40	32.40	32.19	32.21	7,919,608	-0.19(-0.58%)
Apr 25, 2022	32.16	32.43	32.14	32.40	7,452,966	+0.26(+0.80%)
Apr 22, 2022	32.30	32.30	32.08	32.14	4,242,577	-0.18(-0.56%)
Apr 21, 2022	32.61	32.62	32.28	32.32	2,539,619	-0.21(-0.66%)
Apr 20, 2022	32.51	32.59	32.46	32.54	1,879,024	+0.10(+0.32%)
Apr 19, 2022	32.41	32.50	32.34	32.43	8,866,363	+0.01(+0.03%)
Apr 18, 2022	32.47	32.55	32.38	32.43	2,813,905	-0.09(-0.29%)
Apr 14, 2022	32.74	32.77	32.42	32.52	2,584,255	-0.20(-0.62%)
Apr 13, 2022	32.61	32.75	32.56	32.72	5,930,693	+0.16(+0.49%)
Apr 12, 2022	32.51	32.65	32.42	32.56	6,901,446	+0.26(+0.80%)
Apr 11, 2022	32.42	32.44	32.26	32.31	3,727,571	-0.21(-0.63%)
Apr 08, 2022	32.62	32.70	32.49	32.51	3,686,302	-0.18(-0.55%)
Apr 07, 2022	32.82	32.84	32.69	32.69	5,994,119	-0.10(-0.31%)
Apr 06, 2022	32.83	33.00	32.68	32.79	10,773,083	-0.21(-0.65%)
Apr 05, 2022	33.38	33.38	32.98	33.01	4,837,084	-0.38(-1.13%)
Apr 04, 2022	33.21	33.40	33.19	33.39	3,557,698	+0.21(+0.65%)
Apr 01, 2022	33.15	33.19	33.04	33.17	3,893,204	-0.00(-0.01%)
Mar 31, 2022	33.33	33.33	33.15	33.17	2,853,282	-0.09(-0.26%)
Mar 30, 2022	33.31	33.34	33.20	33.26	2,599,166	-0.13(-0.38%)
Mar 29, 2022	33.11	33.39	33.10	33.39	5,532,512	+0.41(+1.24%)
Mar 28, 2022	32.75	32.98	32.73	32.98	2,428,095	+0.18(+0.55%)
Mar 25, 2022	33.01	33.01	32.75	32.80	3,028,028	-0.18(-0.53%)
Mar 24, 2022	32.91	32.99	32.83	32.97	1,964,302	+0.07(+0.22%)
Mar 23, 2022	33.01	33.02	32.87	32.90	10,536,076	-0.13(-0.39%)
Mar 22, 2022	32.90	33.05	32.84	33.03	1,619,285	+0.14(+0.41%)
Mar 21, 2022	33.17	33.20	32.80	32.89	3,029,183	-0.33(-1.00%)
Mar 18, 2022	33.08	33.23	33.01	33.23	6,102,496	+0.09(+0.26%)
Mar 17, 2022	32.97	33.14	32.97	33.14	1,884,713	+0.21(+0.65%)
Mar 16, 2022	32.65	32.94	32.48	32.93	3,891,357	+0.42(+1.29%)
Mar 15, 2022	32.35	32.58	32.35	32.51	6,012,654	+0.22(+0.69%)
Mar 14, 2022	32.64	32.66	32.25	32.29	3,293,208	-0.32(-0.99%)
Mar 11, 2022	32.94	32.94	32.61	32.61	12,325,467	-0.23(-0.70%)
Mar 10, 2022	32.94	33.02	32.84	32.84	4,663,581	-0.31(-0.93%)
Mar 09, 2022	33.10	33.19	33.03	33.15	2,759,944	+0.23(+0.70%)
Mar 08, 2022	33.03	33.11	32.89	32.92	5,434,413	-0.06(-0.18%)
Mar 07, 2022	33.25	33.88	32.95	32.98	6,161,640	-0.31(-0.92%)
Mar 04, 2022	33.44	33.46	33.25	33.29	4,324,842	-0.22(-0.66%)
Mar 03, 2022	33.65	33.66	33.47	33.51	3,750,330	-0.05(-0.15%)
Mar 02, 2022	33.49	33.58	33.42	33.56	5,290,211	+0.06(+0.18%)
Mar 01, 2022	33.59	33.75	33.41	33.50	6,201,006	-0.13(-0.38%)
Feb 28, 2022	33.42	33.66	33.41	33.62	3,934,011	+0.06(+0.18%)
Feb 25, 2022	33.40	33.58	33.48	33.57	3,219,323	+0.20(+0.61%)
Feb 24, 2022	32.96	33.42	32.88	33.36	4,479,828	+0.20(+0.62%)
Feb 23, 2022	33.28	33.28	33.14	33.16	3,135,244	-0.04(-0.13%)
Feb 22, 2022	33.25	33.36	33.16	33.20	2,268,459	-0.09(-0.28%)
Feb 18, 2022				33.29	0	+0.07(+0.20%)
Feb 17, 2022	33.36	33.37	33.22	33.23	3,585,022	-0.19(-0.56%)
Feb 16, 2022	33.24	33.41	33.17	33.41	3,376,385	+0.17(+0.51%)
Feb 15, 2022	33.30	33.30	33.19	33.24	2,772,391	+0.05(+0.15%)
Feb 14, 2022	33.23	33.28	33.06	33.19	2,489,379	-0.04(-0.13%)
Feb 11, 2022	33.46	33.47	33.17	33.23	4,648,351	-0.09(-0.28%)
Feb 10, 2022	33.61	33.67	33.33	33.33	3,466,129	-0.46(-1.36%)
Feb 09, 2022	33.75	33.84	33.73	33.79	4,797,770	+0.18(+0.53%)
Feb 08, 2022	33.68	33.71	33.61	33.61	3,584,118	-0.03(-0.10%)
Feb 07, 2022	33.60	33.69	33.55	33.64	3,865,529	-0.01(-0.03%)
Feb 04, 2022	33.72	33.72	33.47	33.65	10,003,818	-0.15(-0.45%)
Feb 03, 2022	33.97		33.79	33.80	3,896,325	-0.26(-0.77%)
Feb 02, 2022	34.10	34.12	33.98	34.07	2,781,657	+0.03(+0.07%)

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.