Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.74	23.74	22.35	22.35	29,027	-1.25(-5.29%)
Apr 28, 2022	23.33	23.86	23.22	23.60	33,962	+0.31(+1.33%)
Apr 27, 2022	23.54	24.03	23.29	23.29	59,990	-0.34(-1.43%)
Apr 26, 2022	24.21	24.21	23.20	23.63	37,158	-0.47(-1.95%)
Apr 25, 2022	23.94	24.16	23.24	24.10	104,554	+0.15(+0.63%)
Apr 22, 2022	25.92	26.02	23.95	23.95	98,359	-1.93(-7.47%)
Apr 21, 2022	26.99	27.07	25.88	25.88	58,735	-1.15(-4.24%)
Apr 20, 2022	27.32	27.32	26.83	27.02	21,735	-0.03(-0.10%)
Apr 19, 2022	26.72	27.38	26.72	27.05	25,832	+0.40(+1.51%)
Apr 18, 2022	26.89	27.10	26.52	26.65	17,655	-0.15(-0.56%)
Apr 14, 2022	27.02	27.46	26.64	26.80	28,001	-0.08(-0.28%)
Apr 13, 2022	26.63	27.03	26.63	26.87	6,008	+0.26(+0.99%)
Apr 12, 2022	26.20	27.00	26.20	26.61	47,483	+0.38(+1.47%)
Apr 11, 2022	25.99	26.56	25.73	26.23	16,660	+0.15(+0.58%)
Apr 08, 2022	25.87	26.24	25.86	26.08	27,231	+0.00(+0.00%)
Apr 07, 2022	26.02	26.21	25.71	26.08	34,104	+0.03(+0.11%)
Apr 06, 2022	26.80	26.80	25.87	26.05	40,877	-0.84(-3.14%)
Apr 05, 2022	28.15	28.15	26.87	26.89	26,080	-1.13(-4.02%)
Apr 04, 2022	27.86	28.15	27.86	28.02	10,607	+0.12(+0.43%)
Apr 01, 2022	29.32	29.35	27.45	27.90	14,695	-0.94(-3.25%)
Mar 31, 2022	28.90	29.53	28.67	28.84	33,978	-0.09(-0.32%)
Mar 30, 2022	28.16	29.10	28.13	28.93	96,830	+0.99(+3.53%)
Mar 29, 2022	29.06	29.50	27.76	27.94	49,141	-0.73(-2.55%)
Mar 28, 2022	29.20	29.57	28.57	28.68	27,608	-0.12(-0.42%)
Mar 25, 2022	27.54	29.12	27.54	28.80	30,146	+0.98(+3.51%)
Mar 24, 2022	27.59	28.30	27.48	27.82	33,545	+0.55(+2.03%)
Mar 23, 2022	25.98	27.48	25.98	27.27	61,129	+1.16(+4.46%)
Mar 22, 2022	26.06	26.42	25.83	26.10	52,678	+0.54(+2.09%)
Mar 21, 2022	26.57	27.97	25.49	25.57	40,713	-1.00(-3.78%)
Mar 18, 2022	25.14	26.86	25.14	26.57	79,265	+1.26(+4.97%)
Mar 17, 2022	24.08	25.35	24.08	25.32	33,752	+1.00(+4.13%)
Mar 16, 2022	24.96	25.23	23.82	24.31	72,650	-0.54(-2.15%)
Mar 15, 2022	25.99	25.99	24.34	24.85	99,958	+0.96(+4.01%)
Mar 14, 2022	24.74	24.80	23.59	23.89	49,839	-0.74(-3.01%)
Mar 11, 2022	24.58	24.69	24.47	24.63	15,782	+0.09(+0.37%)
Mar 10, 2022	23.98	24.54	23.94	24.54	10,567	+0.45(+1.88%)
Mar 09, 2022	23.71	24.23	23.65	24.09	43,944	+0.66(+2.83%)
Mar 08, 2022	23.92	23.97	23.20	23.42	40,731	-0.47(-1.98%)
Mar 07, 2022	25.26	25.56	23.86	23.90	42,238	-1.48(-5.83%)
Mar 04, 2022	25.56	25.96	25.27	25.38	23,475	-0.36(-1.38%)
Mar 03, 2022	26.43	26.43	25.39	25.73	110,674	-0.69(-2.60%)
Mar 02, 2022	26.51	26.80	26.26	26.42	21,505	+0.19(+0.74%)
Mar 01, 2022	25.67	26.30	25.67	26.23	91,590	+0.33(+1.28%)
Feb 28, 2022	24.45	26.01	24.45	25.89	27,379	+0.96(+3.84%)
Feb 25, 2022	24.21	24.97	23.96	24.94	26,659	+1.04(+4.34%)
Feb 24, 2022	24.15	24.80	23.73	23.90	57,530	-0.53(-2.18%)
Feb 23, 2022	25.95	25.95	24.43	24.43	27,389	-0.85(-3.37%)
Feb 22, 2022	25.79	25.91	24.99	25.28	12,625	-0.62(-2.39%)
Feb 18, 2022				25.90	0	-0.07(-0.25%)
Feb 17, 2022	26.02	26.27	25.82	25.97	14,502	-0.33(-1.26%)
Feb 16, 2022	26.73	26.83	26.30	26.30	17,528	-0.77(-2.84%)
Feb 15, 2022	27.31	27.31	26.68	27.07	15,741	+0.13(+0.49%)
Feb 14, 2022	27.58	27.58	26.62	26.94	20,984	-0.59(-2.14%)
Feb 11, 2022	27.91	27.91	27.23	27.53	13,598	-0.42(-1.51%)
Feb 10, 2022	28.00	28.46	27.95	27.95	5,339	-0.39(-1.38%)
Feb 09, 2022	28.81	28.90	28.22	28.34	15,343	-0.29(-1.03%)
Feb 08, 2022	28.27	28.72	28.06	28.63	10,926	+0.40(+1.43%)
Feb 07, 2022	28.06	28.24	27.93	28.23	49,331	+0.32(+1.14%)
Feb 04, 2022	27.91	27.97	27.62	27.91	12,195	+0.21(+0.76%)
Feb 03, 2022	27.31	28.15		27.70	26,462	+0.23(+0.83%)
Feb 02, 2022	26.87	27.65	26.87	27.47	26,197	+0.83(+3.12%)

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.