Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.10	23.30	21.85	22.19	201,478	-0.13(-0.58%)
Apr 28, 2022	22.45	23.06	21.49	22.32	480,204	+0.04(+0.18%)
Apr 27, 2022	23.06	23.85	22.17	22.28	287,637	-0.83(-3.59%)
Apr 26, 2022	24.11	24.12	22.73	23.11	270,420	-1.29(-5.29%)
Apr 25, 2022	23.75	24.76	23.45	24.40	198,834	+0.40(+1.67%)
Apr 22, 2022	24.55	25.49	23.39	24.00	354,536	-0.52(-2.12%)
Apr 21, 2022	25.27	26.31	23.04	24.52	527,210	-0.34(-1.37%)
Apr 20, 2022	25.54	25.67	24.57	24.86	158,064	-0.46(-1.82%)
Apr 19, 2022	24.98	26.09	24.65	25.32	161,632	+0.32(+1.28%)
Apr 18, 2022	25.75	25.83	24.20	25.00	198,071	-0.86(-3.33%)
Apr 14, 2022	27.33	27.33	25.52	25.86	144,162	-1.30(-4.79%)
Apr 13, 2022	27.49	27.92	26.81	27.16	274,809	-0.79(-2.83%)
Apr 12, 2022	29.36	30.35	27.44	27.95	175,754	-0.81(-2.82%)
Apr 11, 2022	28.91	29.36	28.36	28.76	314,654	-0.50(-1.71%)
Apr 08, 2022	29.55	29.74	29.01	29.26	244,442	-0.36(-1.22%)
Apr 07, 2022	29.26	30.20	28.90	29.62	194,412	+0.22(+0.75%)
Apr 06, 2022	29.79	30.05	28.84	29.40	244,574	-1.06(-3.48%)
Apr 05, 2022	30.66	30.96	30.10	30.46	241,898	-0.19(-0.62%)
Apr 04, 2022	30.58	31.33	30.08	30.65	238,539	+0.18(+0.59%)
Apr 01, 2022	29.32	30.57	29.17	30.47	218,533	+1.28(+4.39%)
Mar 31, 2022	28.52	30.08	28.26	29.19	290,167	+0.61(+2.13%)
Mar 30, 2022	29.02	30.04	28.53	28.58	210,002	-0.56(-1.92%)
Mar 29, 2022	27.98	29.73	27.98	29.14	171,385	+1.55(+5.62%)
Mar 28, 2022	27.43	27.94	26.77	27.59	78,146	+0.44(+1.62%)
Mar 25, 2022	28.74	29.09	26.82	27.15	167,935	-1.40(-4.90%)
Mar 24, 2022	28.83	29.96	27.72	28.55	243,304	-0.14(-0.49%)
Mar 23, 2022	28.92	30.09	28.02	28.69	166,306	-0.55(-1.88%)
Mar 22, 2022	27.38	29.64	27.38	29.24	144,595	+1.58(+5.71%)
Mar 21, 2022	28.53	28.76	26.78	27.66	223,989	-1.14(-3.96%)
Mar 18, 2022	27.45	28.98	27.45	28.80	557,906	+0.88(+3.15%)
Mar 17, 2022	25.58	28.22	25.00	27.92	466,462	+2.24(+8.72%)
Mar 16, 2022	24.71	25.74	24.14	25.68	351,649	+1.63(+6.78%)
Mar 15, 2022	23.38	24.22	22.70	24.05	312,388	+0.79(+3.40%)
Mar 14, 2022	25.89	25.89	23.06	23.26	300,307	-2.70(-10.40%)
Mar 11, 2022	28.49	28.49	25.95	25.96	164,024	-1.93(-6.92%)
Mar 10, 2022	27.58	28.49	26.97	27.89	305,022	-0.51(-1.80%)
Mar 09, 2022	28.13	29.25	28.02	28.40	556,990	+1.35(+4.99%)
Mar 08, 2022	27.55	28.64	26.70	27.05	453,255	-0.61(-2.21%)
Mar 07, 2022	29.65	30.06	27.21	27.66	169,144	-2.05(-6.90%)
Mar 04, 2022	30.93	31.87	29.42	29.71	172,512	-1.80(-5.71%)
Mar 03, 2022	33.26	34.17	31.08	31.51	247,834	-1.20(-3.67%)
Mar 02, 2022	33.83	34.34	31.14	32.71	320,296	+1.11(+3.51%)
Mar 01, 2022	33.82	35.98	31.02	31.60	841,797	-2.14(-6.34%)
Feb 28, 2022	31.84	34.17	31.55	33.74	416,137	+1.53(+4.75%)
Feb 25, 2022	31.06	32.25	31.25	32.21	284,879	+1.18(+3.80%)
Feb 24, 2022	26.94	31.08	26.27	31.03	332,068	+2.92(+10.39%)
Feb 23, 2022	29.14	29.14	27.84	28.11	248,640	-0.63(-2.19%)
Feb 22, 2022	28.73	29.65	27.75	28.74	227,144	-0.41(-1.41%)
Feb 18, 2022				29.15	0	+0.52(+1.82%)
Feb 17, 2022	31.74	31.74	28.38	28.63	244,306	-3.60(-11.17%)
Feb 16, 2022	32.54	33.10	31.68	32.23	208,426	-0.96(-2.89%)
Feb 15, 2022	33.17	34.25	32.64	33.19	203,420	+0.76(+2.34%)
Feb 14, 2022	33.24	34.23	32.24	32.43	297,667	-0.99(-2.96%)
Feb 11, 2022	33.89	35.16	32.72	33.42	305,446	-0.39(-1.15%)
Feb 10, 2022	33.55	35.22	33.46	33.81	896,944	-1.10(-3.15%)
Feb 09, 2022	33.39	35.06	33.28	34.91	724,910	+2.15(+6.56%)
Feb 08, 2022	32.53	33.51	32.15	32.76	235,393	-0.42(-1.27%)
Feb 07, 2022	32.39	34.34	32.39	33.18	196,003	+0.85(+2.63%)
Feb 04, 2022	31.41	32.52	30.42	32.33	390,503	+1.08(+3.46%)
Feb 03, 2022	30.58			31.25	338,626	-0.54(-1.70%)
Feb 02, 2022	32.15	32.15	30.82	31.79	224,474	-0.38(-1.18%)

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.