Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.12	24.61	22.56	22.69	415,041	-1.85(-7.54%)
Apr 28, 2022	24.00	24.74	23.68	24.54	314,724	+0.88(+3.72%)
Apr 27, 2022	23.63	23.99	23.44	23.66	288,428	+0.00(+0.00%)
Apr 26, 2022	24.43	24.79	23.51	23.66	350,702	-1.19(-4.79%)
Apr 25, 2022	24.35	24.90	23.83	24.85	530,649	+0.13(+0.53%)
Apr 22, 2022	25.33	25.61	24.65	24.72	191,502	-0.81(-3.17%)
Apr 21, 2022	26.54	26.93	25.46	25.53	235,120	-0.74(-2.82%)
Apr 20, 2022	26.49	26.91	26.26	26.27	199,830	-0.11(-0.42%)
Apr 19, 2022	25.49	26.59	25.49	26.38	381,350	+1.11(+4.39%)
Apr 18, 2022	25.15	25.48	24.94	25.27	241,195	+0.04(+0.16%)
Apr 14, 2022	25.93	26.24	25.21	25.23	228,226	-0.66(-2.55%)
Apr 13, 2022	25.30	26.15	25.20	25.89	510,550	+0.34(+1.33%)
Apr 12, 2022	26.01	26.39	25.38	25.55	295,984	-0.28(-1.08%)
Apr 11, 2022	25.82	26.52	25.63	25.83	347,655	+0.00(+0.00%)
Apr 08, 2022	25.77	26.35	25.55	25.83	206,410	+0.04(+0.16%)
Apr 07, 2022	26.54	26.54	25.69	25.79	550,773	-0.63(-2.38%)
Apr 06, 2022	27.00	27.47	26.39	26.42	386,059	-0.97(-3.54%)
Apr 05, 2022	27.80	28.15	27.36	27.39	298,600	-0.22(-0.80%)
Apr 04, 2022	28.57	28.57	27.46	27.61	330,215	-0.86(-3.02%)
Apr 01, 2022	28.69	28.99	28.31	28.47	334,654	+0.14(+0.49%)
Mar 31, 2022	29.34	29.72	28.31	28.33	463,788	-1.19(-4.03%)
Mar 30, 2022	30.59	30.85	28.75	29.52	587,676	-1.27(-4.12%)
Mar 29, 2022	30.55	31.15	29.63	30.79	527,557	+0.92(+3.08%)
Mar 28, 2022	29.82	30.31	28.31	29.87	266,408	-0.15(-0.50%)
Mar 25, 2022	29.04	30.31	29.04	30.02	206,018	+0.69(+2.35%)
Mar 24, 2022	29.05	29.40	28.50	29.33	161,000	+0.60(+2.09%)
Mar 23, 2022	30.09	30.13	28.57	28.73	306,586	-1.54(-5.09%)
Mar 22, 2022	29.75	30.56	29.72	30.27	329,359	+0.96(+3.28%)
Mar 21, 2022	29.79	29.85	28.91	29.31	242,769	-0.25(-0.85%)
Mar 18, 2022	29.61	29.61	28.93	29.56	499,067	-0.37(-1.24%)
Mar 17, 2022	29.23	29.95	28.96	29.93	180,968	+0.19(+0.64%)
Mar 16, 2022	29.07	30.09	28.98	29.74	397,024	+1.18(+4.13%)
Mar 15, 2022	28.54	28.90	27.69	28.56	356,222	+0.33(+1.17%)
Mar 14, 2022	27.94	28.48	27.84	28.23	342,369	+0.96(+3.52%)
Mar 11, 2022	27.70	28.40	27.16	27.27	323,720	+0.00(+0.00%)
Mar 10, 2022	25.84	27.39	25.68	27.27	376,204	+1.09(+4.16%)
Mar 09, 2022	25.88	26.42	25.67	26.18	425,095	+1.35(+5.44%)
Mar 08, 2022	24.96	26.34	24.12	24.83	535,451	+0.48(+1.97%)
Mar 07, 2022	26.50	26.89	24.26	24.35	584,475	-2.37(-8.87%)
Mar 04, 2022	27.83	27.83	26.24	26.72	270,708	-1.81(-6.34%)
Mar 03, 2022	29.59	29.59	28.32	28.53	207,391	-0.99(-3.35%)
Mar 02, 2022	27.89	29.79	27.86	29.52	358,004	+2.00(+7.27%)
Mar 01, 2022	28.95	29.34	26.83	27.52	685,679	-1.78(-6.08%)
Feb 28, 2022	28.71	29.36	28.63	29.30	355,085	-0.05(-0.17%)
Feb 25, 2022	28.64	29.53	28.65	29.35	206,577	+1.06(+3.75%)
Feb 24, 2022	27.39	28.36	26.94	28.29	264,706	-0.39(-1.36%)
Feb 23, 2022	29.65	30.12	28.57	28.68	246,452	-0.51(-1.75%)
Feb 22, 2022	29.20	29.70	28.66	29.19	334,789	-0.11(-0.38%)
Feb 18, 2022				29.30	0	+0.63(+2.20%)
Feb 17, 2022	29.61	29.74	28.58	28.67	243,393	-1.38(-4.59%)
Feb 16, 2022	29.92	30.38	29.61	30.05	209,679	-0.29(-0.96%)
Feb 15, 2022	29.60	30.77	29.50	30.34	272,037	+1.18(+4.05%)
Feb 14, 2022	28.96	29.57	28.50	29.16	368,455	+0.58(+2.03%)
Feb 11, 2022	29.40	29.44	28.33	28.58	420,951	-0.88(-2.99%)
Feb 10, 2022	30.10	30.42	29.06	29.46	623,709	-0.86(-2.84%)
Feb 09, 2022	31.05	31.05	30.20	30.32	344,020	-0.68(-2.19%)
Feb 08, 2022	31.04	31.35	30.74	31.00	447,435	+0.22(+0.71%)
Feb 07, 2022	30.95	31.52	30.55	30.78	451,052	-0.02(-0.06%)
Feb 04, 2022	30.73	31.05	29.84	30.80	449,231	+0.37(+1.22%)
Feb 03, 2022	30.35			30.43	478,488	-0.57(-1.84%)
Feb 02, 2022	30.50	31.08	29.82	31.00	626,102	+0.63(+2.07%)

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.