Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.08	25.29	24.47	24.48	258,680	-0.59(-2.35%)
Apr 28, 2022	23.99	25.09	23.99	25.07	377,319	+1.36(+5.74%)
Apr 27, 2022	23.50	23.88	23.12	23.71	278,329	+0.18(+0.76%)
Apr 26, 2022	23.89	23.94	23.35	23.53	201,147	-0.22(-0.93%)
Apr 25, 2022	24.03	24.14	23.30	23.75	465,858	-0.64(-2.62%)
Apr 22, 2022	24.94	24.95	24.27	24.39	192,777	-0.55(-2.21%)
Apr 21, 2022	25.88	25.88	24.84	24.94	242,690	-0.74(-2.88%)
Apr 20, 2022	25.00	26.42	24.93	25.68	475,934	+1.03(+4.18%)
Apr 19, 2022	24.01	24.71	23.88	24.65	270,154	+0.63(+2.62%)
Apr 18, 2022	24.00	24.38	23.90	24.02	100,482	-0.07(-0.29%)
Apr 14, 2022				24.09	0	+0.10(+0.42%)
Apr 13, 2022	23.40	24.06	23.40	23.99	417,542	+0.44(+1.87%)
Apr 12, 2022	23.68	24.15	23.41	23.55	347,943	+0.22(+0.94%)
Apr 11, 2022	23.68	23.75	22.98	23.33	297,768	-0.17(-0.72%)
Apr 08, 2022	22.98	23.82	22.44	23.50	392,296	+0.75(+3.30%)
Apr 07, 2022	22.78	22.91	22.16	22.75	440,996	-0.04(-0.18%)
Apr 06, 2022	23.96	23.97	22.72	22.79	590,442	-1.34(-5.55%)
Apr 05, 2022	24.72	24.72	23.87	24.13	563,304	-0.44(-1.79%)
Apr 04, 2022	24.59	24.95	23.68	24.57	541,118	+0.10(+0.41%)
Apr 01, 2022	25.71	25.77	24.31	24.47	608,117	-1.29(-5.01%)
Mar 31, 2022	26.38	26.57	25.66	25.76	564,576	-0.81(-3.05%)
Mar 30, 2022	27.04	27.55	26.54	26.57	227,568	-0.47(-1.74%)
Mar 29, 2022	26.23	27.40	26.21	27.04	253,880	+0.80(+3.05%)
Mar 28, 2022	26.75	26.77	26.14	26.24	306,862	-0.53(-1.98%)
Mar 25, 2022	27.49	27.49	26.74	26.77	362,961	-0.70(-2.55%)
Mar 24, 2022	28.22	28.25	27.45	27.47	454,828	-0.53(-1.89%)
Mar 23, 2022	28.94	29.01	27.95	28.00	249,687	-0.94(-3.25%)
Mar 22, 2022	29.49	29.80	28.80	28.94	195,074	-0.30(-1.03%)
Mar 21, 2022	30.31	30.34	29.15	29.24	285,945	-1.03(-3.40%)
Mar 18, 2022	29.53	30.37	29.53	30.27	626,639	+0.47(+1.58%)
Mar 17, 2022	29.41	29.96	29.30	29.80	221,148	+0.48(+1.64%)
Mar 16, 2022	28.66	29.77	28.66	29.32	471,449	+0.82(+2.88%)
Mar 15, 2022	27.06	28.50	27.06	28.50	331,554	+1.31(+4.82%)
Mar 14, 2022	28.62	28.62	27.05	27.19	266,257	-1.22(-4.29%)
Mar 11, 2022	28.36	28.48	28.06	28.41	283,977	+0.31(+1.10%)
Mar 10, 2022	27.30	28.15	27.27	28.10	319,262	+0.50(+1.81%)
Mar 09, 2022	27.51	27.90	27.08	27.60	453,116	+0.38(+1.40%)
Mar 08, 2022	27.88	29.12	27.13	27.22	538,392	-0.76(-2.72%)
Mar 07, 2022	28.90	29.29	27.76	27.98	559,006	-0.92(-3.18%)
Mar 04, 2022	28.33	29.46	28.33	28.90	466,009	+0.14(+0.49%)
Mar 03, 2022	27.45	28.76	27.20	28.76	524,842	+1.14(+4.13%)
Mar 02, 2022	27.89	28.21	27.00	27.62	844,964	-1.23(-4.26%)
Mar 01, 2022	28.69	28.97	28.35	28.85	200,566	+0.16(+0.56%)
Feb 28, 2022	28.29	28.71	28.22	28.69	217,045	-0.21(-0.73%)
Feb 25, 2022	27.72	29.01	28.09	28.90	210,780	+1.19(+4.29%)
Feb 24, 2022	27.00	27.79	26.34	27.71	281,106	+0.00(+0.00%)
Feb 23, 2022	28.90	29.03	27.63	27.71	187,691	-0.99(-3.45%)
Feb 22, 2022	29.08	29.39	28.55	28.70	216,427	-0.50(-1.71%)
Feb 18, 2022				29.20	0	-0.26(-0.88%)
Feb 17, 2022	29.88	30.01	29.42	29.46	161,673	-0.35(-1.17%)
Feb 16, 2022	30.00	30.10	29.55	29.81	199,535	-0.40(-1.32%)
Feb 15, 2022	30.11	30.35	29.72	30.21	213,059	+0.22(+0.73%)
Feb 14, 2022	30.14	30.17	29.64	29.99	143,386	-0.06(-0.20%)
Feb 11, 2022	29.91	30.41	29.73	30.05	224,160	+0.19(+0.64%)
Feb 10, 2022	29.83	30.50	29.57	29.86	357,851	-0.24(-0.80%)
Feb 09, 2022	29.51	30.45	29.51	30.10	355,699	+0.74(+2.52%)
Feb 08, 2022	28.44	29.44	27.79	29.36	469,721	+1.10(+3.89%)
Feb 07, 2022	27.80	28.45	26.80	28.26	494,186	+0.53(+1.91%)
Feb 04, 2022	28.66	28.70	27.61	27.73	255,161	-0.98(-3.41%)
Feb 03, 2022	28.47			28.71	256,279	+0.03(+0.10%)
Feb 02, 2022	28.83	29.16	27.88	28.68	502,740	-0.24(-0.83%)

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.