Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.95	31.34	30.53	30.60	20,386	-0.34(-1.09%)
Apr 28, 2022	29.94	31.44	29.77	30.94	27,202	+1.14(+3.84%)
Apr 27, 2022	29.06	30.21	29.06	29.80	25,660	+0.83(+2.86%)
Apr 26, 2022	30.48	31.25	28.92	28.97	21,588	-1.42(-4.69%)
Apr 25, 2022	32.56	32.56	29.72	30.39	48,829	-2.46(-7.50%)
Apr 22, 2022	32.94	33.19	32.59	32.85	40,141	+0.06(+0.18%)
Apr 21, 2022	33.15	33.19	32.16	32.80	39,554	-0.12(-0.35%)
Apr 20, 2022	32.71	32.95	31.05	32.91	60,589	+0.22(+0.68%)
Apr 19, 2022	32.08	33.11	31.42	32.69	55,025	+1.10(+3.47%)
Apr 18, 2022	31.75	32.25	31.05	31.59	31,695	+0.08(+0.24%)
Apr 14, 2022	31.04	32.04	30.45	31.52	24,462	+0.43(+1.39%)
Apr 13, 2022	29.30	31.71	29.24	31.08	52,246	+1.98(+6.81%)
Apr 12, 2022	27.78	29.45	27.78	29.10	26,867	+1.25(+4.49%)
Apr 11, 2022	26.94	28.19	26.79	27.85	13,563	+0.57(+2.08%)
Apr 08, 2022	26.78	27.71	26.78	27.28	19,676	+0.58(+2.16%)
Apr 07, 2022	26.82	27.78	25.71	26.71	30,006	-0.03(-0.11%)
Apr 06, 2022	27.77	27.77	26.70	26.74	19,091	-1.55(-5.48%)
Apr 05, 2022	28.62	28.70	27.73	28.28	11,672	-0.22(-0.78%)
Apr 04, 2022	28.21	28.94	28.10	28.51	24,646	+0.30(+1.06%)
Apr 01, 2022	28.05	28.28	27.89	28.21	11,921	+0.01(+0.03%)
Mar 31, 2022	28.21	28.25	27.54	28.20	8,649	-0.06(-0.20%)
Mar 30, 2022	27.67	28.30	27.21	28.26	27,094	+0.51(+1.84%)
Mar 29, 2022	28.01	28.01	27.57	27.75	14,523	-0.13(-0.48%)
Mar 28, 2022	28.19	28.47	27.50	27.88	18,479	-0.12(-0.41%)
Mar 25, 2022	29.02	29.02	27.64	28.00	17,345	-1.02(-3.51%)
Mar 24, 2022	29.12	29.31	28.65	29.02	16,559	-0.07(-0.23%)
Mar 23, 2022	29.78	29.78	28.90	29.08	24,457	-0.60(-2.01%)
Mar 22, 2022	29.48	29.80	28.89	29.68	36,189	+0.55(+1.88%)
Mar 21, 2022	29.53	29.80	29.02	29.13	23,594	-0.12(-0.39%)
Mar 18, 2022	28.51	29.34	27.90	29.25	26,274	+0.39(+1.37%)
Mar 17, 2022	27.46	28.96	27.44	28.85	28,925	+1.39(+5.08%)
Mar 16, 2022	26.74	27.51	26.36	27.46	40,947	+1.24(+4.73%)
Mar 15, 2022	26.89	27.32	26.04	26.22	28,795	-0.93(-3.44%)
Mar 14, 2022	25.70	27.16	25.34	27.15	41,020	+1.45(+5.65%)
Mar 11, 2022	24.68	26.20	24.21	25.70	61,820	+1.49(+6.16%)
Mar 10, 2022	23.04	24.21	22.84	24.21	13,651	+1.05(+4.51%)
Mar 09, 2022	22.22	23.16	22.09	23.16	17,339	+1.54(+7.14%)
Mar 08, 2022	21.88	22.35	21.50	21.62	26,225	-0.32(-1.44%)
Mar 07, 2022	23.67	23.67	21.77	21.93	26,801	-1.76(-7.45%)
Mar 04, 2022	24.23	24.29	23.48	23.70	8,501	-0.87(-3.55%)
Mar 03, 2022	24.40	24.76	23.99	24.57	11,728	+0.39(+1.63%)
Mar 02, 2022	23.50	24.23	23.30	24.18	21,047	+1.17(+5.09%)
Mar 01, 2022	24.47	24.58	22.79	23.01	27,256	-1.42(-5.81%)
Feb 28, 2022	25.00	25.43	24.27	24.43	30,738	-0.79(-3.12%)
Feb 25, 2022	24.64	25.32	24.45	25.21	10,725	+0.98(+4.04%)
Feb 24, 2022	23.48	24.44	23.27	24.23	21,423	+0.30(+1.24%)
Feb 23, 2022	24.93	25.06	23.91	23.94	25,452	-0.66(-2.69%)
Feb 22, 2022	24.84	25.39	24.40	24.60	14,857	-0.37(-1.50%)
Feb 18, 2022				24.97	0	+0.79(+3.25%)
Feb 17, 2022	25.08	25.10	23.98	24.19	23,788	-1.05(-4.18%)
Feb 16, 2022	25.08	25.40	24.80	25.24	25,472	+0.27(+1.08%)
Feb 15, 2022	24.62	25.12	24.56	24.97	16,288	+0.40(+1.64%)
Feb 14, 2022	24.32	24.69	24.32	24.57	9,745	-0.27(-1.08%)
Feb 11, 2022	24.27	25.52	24.23	24.84	11,045	-0.21(-0.84%)
Feb 10, 2022	25.47	25.51	25.03	25.05	8,114	-0.60(-2.36%)
Feb 09, 2022	25.60	26.05	25.22	25.65	14,236	+0.34(+1.33%)
Feb 08, 2022	24.90	25.70	24.90	25.32	8,904	+0.65(+2.64%)
Feb 07, 2022	25.15	25.29	24.67	24.67	9,048	-0.38(-1.53%)
Feb 04, 2022	25.03	25.25	24.26	25.05	17,332	-0.17(-0.68%)
Feb 03, 2022	25.37			25.22	12,928	-0.08(-0.30%)
Feb 02, 2022	25.43	25.75	24.97	25.30	23,504	-0.01(-0.04%)

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.