Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.48	27.76	26.92	26.96	123,909	-0.18(-0.67%)
Apr 28, 2022	26.73	27.22	26.54	27.14	71,710	+0.50(+1.90%)
Apr 27, 2022	26.70	27.07	26.60	26.63	168,114	-0.10(-0.36%)
Apr 26, 2022	27.31	27.46	26.71	26.73	126,768	-0.60(-2.20%)
Apr 25, 2022	27.12	27.62	26.73	27.33	178,381	-0.93(-3.30%)
Apr 22, 2022	28.46	28.83	27.98	28.26	195,712	-1.02(-3.48%)
Apr 21, 2022	30.49	30.49	28.90	29.28	89,512	-1.46(-4.74%)
Apr 20, 2022	30.37	30.83	30.21	30.74	66,995	+0.26(+0.84%)
Apr 19, 2022	31.14	31.14	30.33	30.48	204,273	-1.02(-3.24%)
Apr 18, 2022	31.57	32.00	31.46	31.50	397,029	+0.17(+0.55%)
Apr 14, 2022	31.16	31.42	30.85	31.33	41,861	+0.09(+0.27%)
Apr 13, 2022	31.00	31.42	30.79	31.24	382,571	+0.67(+2.18%)
Apr 12, 2022	30.80	31.11	30.40	30.58	150,686	+0.20(+0.66%)
Apr 11, 2022	30.87	31.15	30.01	30.38	150,498	-0.18(-0.59%)
Apr 08, 2022	29.99	30.66	29.99	30.56	152,945	+0.70(+2.33%)
Apr 07, 2022	29.66	30.04	29.49	29.86	180,159	+0.37(+1.24%)
Apr 06, 2022	29.52	29.80	29.17	29.50	196,178	-0.04(-0.15%)
Apr 05, 2022	30.43	30.75	29.45	29.54	156,602	-0.75(-2.48%)
Apr 04, 2022	30.71	30.71	29.94	30.29	217,379	-0.21(-0.69%)
Apr 01, 2022	29.47	30.52	29.40	30.50	282,353	+0.90(+3.03%)
Mar 31, 2022	29.73	30.07	29.54	29.60	161,938	-0.10(-0.35%)
Mar 30, 2022	29.40	29.84	29.40	29.71	59,248	+0.41(+1.40%)
Mar 29, 2022	28.41	29.43	28.28	29.30	150,501	+0.12(+0.42%)
Mar 28, 2022	29.39	29.50	28.97	29.18	88,644	-0.59(-1.98%)
Mar 25, 2022	29.54	29.78	29.38	29.77	46,603	+0.10(+0.32%)
Mar 24, 2022	30.01	30.27	29.58	29.67	327,553	-0.11(-0.38%)
Mar 23, 2022	29.16	29.79	29.15	29.79	81,388	+0.91(+3.17%)
Mar 22, 2022	29.16	29.16	28.54	28.87	104,869	-0.34(-1.17%)
Mar 21, 2022	28.65	29.39	28.65	29.21	112,926	+0.76(+2.68%)
Mar 18, 2022	28.42	28.76	28.31	28.45	303,101	-0.26(-0.90%)
Mar 17, 2022	28.38	29.13	28.38	28.71	148,619	+0.60(+2.14%)
Mar 16, 2022	28.02	28.35	27.53	28.11	92,170	+0.03(+0.10%)
Mar 15, 2022	27.26	28.35	27.25	28.08	123,307	-0.12(-0.44%)
Mar 14, 2022	28.87	28.89	27.78	28.20	187,184	-1.27(-4.30%)
Mar 11, 2022	29.07	29.60	29.06	29.47	86,068	-0.23(-0.77%)
Mar 10, 2022	29.44	30.23	29.44	29.70	512,852	+0.37(+1.25%)
Mar 09, 2022	28.86	29.41	28.26	29.33	419,044	-0.40(-1.33%)
Mar 08, 2022	29.74	30.81	29.20	29.73	438,974	+0.31(+1.07%)
Mar 07, 2022	28.92	29.53	28.51	29.41	226,385	+0.79(+2.76%)
Mar 04, 2022	27.60	28.74	27.49	28.62	191,100	+1.09(+3.94%)
Mar 03, 2022	27.62	27.62	27.04	27.54	84,985	+0.00(+0.00%)
Mar 02, 2022	27.45	27.59	26.89	27.54	155,800	-0.06(-0.21%)
Mar 01, 2022	26.91	27.60	26.91	27.59	104,962	+0.87(+3.24%)
Feb 28, 2022	27.32	27.40	26.50	26.73	344,287	-0.28(-1.02%)
Feb 25, 2022	26.66	27.15	26.69	27.00	632,471	+0.23(+0.87%)
Feb 24, 2022	28.16	28.16	26.34	26.77	430,130	-0.88(-3.19%)
Feb 23, 2022	27.17	27.84	27.17	27.65	269,089	+0.29(+1.04%)
Feb 22, 2022	27.72	27.91	27.02	27.37	284,361	-0.31(-1.14%)
Feb 18, 2022				27.68	0	-0.19(-0.68%)
Feb 17, 2022	27.26	28.01	27.03	27.87	370,134	+0.97(+3.61%)
Feb 16, 2022	26.12	26.93	26.12	26.90	91,762	+0.80(+3.07%)
Feb 15, 2022	25.87	26.10	25.55	26.10	268,054	-0.43(-1.62%)
Feb 14, 2022	26.17	26.53	26.03	26.53	74,348	+0.62(+2.39%)
Feb 11, 2022	24.64	26.16	24.50	25.91	154,338	+1.32(+5.35%)
Feb 10, 2022	25.16	25.54	24.50	24.59	74,872	-0.77(-3.04%)
Feb 09, 2022	25.47	25.63	25.28	25.36	281,277	+0.11(+0.45%)
Feb 08, 2022	25.08	25.34	24.98	25.25	53,429	+0.31(+1.26%)
Feb 07, 2022	24.46	25.16	24.37	24.94	334,661	+0.61(+2.51%)
Feb 04, 2022	24.09	24.52	24.09	24.33	77,150	-0.05(-0.20%)
Feb 03, 2022	24.43	24.54		24.37	30,791	-0.31(-1.27%)
Feb 02, 2022	24.57	24.86	24.30	24.69	45,642	+0.12(+0.50%)

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.