Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.04	24.72	23.04	24.10	38,935	+1.04(+4.51%)
Apr 28, 2022	23.05	23.40	22.67	23.06	27,881	+0.20(+0.87%)
Apr 27, 2022	22.86	24.00	22.52	22.86	61,709	-0.19(-0.82%)
Apr 26, 2022	24.12	24.12	22.70	23.05	79,113	-1.15(-4.75%)
Apr 25, 2022	24.38	24.93	23.56	24.20	67,747	-0.50(-2.02%)
Apr 22, 2022	24.17	26.23	23.76	24.70	51,630	+0.18(+0.73%)
Apr 21, 2022	26.19	26.19	24.20	24.52	39,685	-1.14(-4.44%)
Apr 20, 2022	25.75	26.24	25.34	25.66	32,249	+0.04(+0.16%)
Apr 19, 2022	25.13	26.02	25.13	25.62	23,184	+0.45(+1.79%)
Apr 18, 2022	25.16	25.66	24.79	25.17	20,813	-0.34(-1.33%)
Apr 14, 2022	26.39	26.53	25.15	25.51	20,350	-0.49(-1.88%)
Apr 13, 2022	25.20	26.50	24.75	26.00	49,625	+0.80(+3.17%)
Apr 12, 2022	25.83	25.93	24.84	25.20	38,007	-0.40(-1.56%)
Apr 11, 2022	26.28	26.40	25.57	25.60	36,357	-0.31(-1.20%)
Apr 08, 2022	26.32	27.04	25.90	25.91	17,802	-0.54(-2.04%)
Apr 07, 2022	26.99	27.20	26.35	26.45	17,072	-0.50(-1.86%)
Apr 06, 2022	27.41	27.41	26.82	26.95	16,003	-1.05(-3.75%)
Apr 05, 2022	28.29	28.49	27.63	28.00	27,301	-0.16(-0.57%)
Apr 04, 2022	27.05	28.16	26.81	28.16	20,830	+1.04(+3.83%)
Apr 01, 2022	27.29	27.83	26.80	27.12	31,051	+0.20(+0.74%)
Mar 31, 2022	26.50	27.86	26.49	26.92	20,115	+0.34(+1.28%)
Mar 30, 2022	27.43	27.65	26.28	26.58	38,853	-0.84(-3.06%)
Mar 29, 2022	27.40	28.13	27.19	27.42	22,654	-0.08(-0.29%)
Mar 28, 2022	26.25	27.93	26.25	27.50	36,334	+0.96(+3.62%)
Mar 25, 2022	27.85	27.85	26.15	26.54	49,073	-1.23(-4.43%)
Mar 24, 2022	27.73	28.31	27.70	27.77	15,804	-0.09(-0.32%)
Mar 23, 2022	28.16	28.56	27.70	27.86	24,247	+0.11(+0.40%)
Mar 22, 2022	28.25	28.49	27.70	27.75	38,996	+0.03(+0.11%)
Mar 21, 2022	28.58	29.04	27.64	27.72	18,865	-0.74(-2.60%)
Mar 18, 2022	28.87	29.87	27.30	28.46	67,458	+0.06(+0.21%)
Mar 17, 2022	28.26	29.15	28.26	28.40	27,406	+0.12(+0.42%)
Mar 16, 2022	28.73	29.80	28.23	28.28	18,031	+0.10(+0.35%)
Mar 15, 2022	27.95	29.12	27.66	28.18	12,789	+0.11(+0.39%)
Mar 14, 2022	28.81	29.34	27.66	28.07	32,811	-0.93(-3.21%)
Mar 11, 2022	30.56	30.56	28.70	29.00	25,232	-0.87(-2.91%)
Mar 10, 2022	31.05	31.58	29.30	29.87	25,583	-1.84(-5.80%)
Mar 09, 2022	31.47	31.98	30.49	31.71	50,652	+1.46(+4.83%)
Mar 08, 2022	28.64	31.50	28.56	30.25	24,250	+1.42(+4.93%)
Mar 07, 2022	28.51	29.35	28.11	28.83	27,259	+0.03(+0.10%)
Mar 04, 2022	30.97	31.62	28.71	28.80	48,683	-1.78(-5.82%)
Mar 03, 2022	32.70	32.70	30.57	30.58	25,823	-2.05(-6.28%)
Mar 02, 2022	31.12	32.74	31.04	32.63	21,193	+1.26(+4.02%)
Mar 01, 2022	32.99	33.08	31.14	31.37	30,654	-1.93(-5.80%)
Feb 28, 2022	33.62	34.50	32.71	33.30	14,763	-0.55(-1.62%)
Feb 25, 2022	33.01	34.08	32.95	33.85	21,440	+0.69(+2.08%)
Feb 24, 2022	31.75	33.17	30.44	33.16	35,582	+1.18(+3.69%)
Feb 23, 2022	32.95	32.95	31.97	31.98	20,452	-0.93(-2.83%)
Feb 22, 2022	34.15	34.37	32.70	32.91	33,095	-1.99(-5.70%)
Feb 18, 2022				34.90	0	-0.87(-2.43%)
Feb 17, 2022	37.07	37.52	35.77	35.77	30,339	-1.40(-3.77%)
Feb 16, 2022	36.96	37.50	36.25	37.17	20,430	+0.23(+0.62%)
Feb 15, 2022	35.60	37.12	35.60	36.94	25,945	+1.44(+4.06%)
Feb 14, 2022	34.82	35.97	34.48	35.50	31,302	+0.59(+1.69%)
Feb 11, 2022	33.72	35.38	32.52	34.91	43,896	+1.58(+4.74%)
Feb 10, 2022	33.84	34.25	33.02	33.33	19,517	-0.13(-0.39%)
Feb 09, 2022	34.06	34.67	33.33	33.46	41,283	-0.04(-0.12%)
Feb 08, 2022	33.04	33.98	32.50	33.50	35,992	+0.57(+1.73%)
Feb 07, 2022	34.60	34.79	31.98	32.93	65,646	-1.06(-3.12%)
Feb 04, 2022	34.32	34.67	32.05	33.99	67,723	-0.07(-0.21%)
Feb 03, 2022	35.50		31.90	34.06	210,780	-5.05(-12.91%)
Feb 02, 2022	37.49	40.15	35.85	39.11	74,702	+1.90(+5.11%)

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.