Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.27	24.49	23.24	23.35	369,405	-0.96(-3.95%)
Apr 28, 2022	23.62	24.50	23.35	24.31	315,598	+0.80(+3.40%)
Apr 27, 2022	23.83	24.00	23.37	23.51	343,796	-0.16(-0.68%)
Apr 26, 2022	24.25	24.30	23.50	23.67	297,202	-0.86(-3.51%)
Apr 25, 2022	24.39	25.03	23.78	24.53	408,611	-0.13(-0.53%)
Apr 22, 2022	24.79	24.90	24.50	24.66	232,557	-0.21(-0.84%)
Apr 21, 2022	25.39	25.52	24.82	24.87	234,767	-0.23(-0.92%)
Apr 20, 2022	25.30	25.53	24.97	25.10	163,825	-0.06(-0.24%)
Apr 19, 2022	25.01	25.32	24.61	25.16	223,395	+0.09(+0.36%)
Apr 18, 2022	25.22	25.58	24.50	25.07	168,355	-0.41(-1.61%)
Apr 14, 2022	25.10	25.64	24.67	25.48	180,278	+0.11(+0.43%)
Apr 13, 2022	24.65	25.41	24.65	25.37	184,450	+0.68(+2.75%)
Apr 12, 2022	24.41	25.20	24.41	24.69	223,765	+0.27(+1.11%)
Apr 11, 2022	24.30	25.05	24.00	24.42	407,712	+0.04(+0.16%)
Apr 08, 2022	24.02	24.60	23.82	24.38	282,169	+0.35(+1.46%)
Apr 07, 2022	24.59	24.77	23.73	24.03	489,532	-0.59(-2.40%)
Apr 06, 2022	24.52	24.97	24.34	24.62	305,653	+0.02(+0.08%)
Apr 05, 2022	24.73	25.08	24.28	24.60	222,590	-0.27(-1.09%)
Apr 04, 2022	25.21	25.23	24.53	24.87	226,342	-0.34(-1.35%)
Apr 01, 2022	24.49	25.27	24.34	25.21	208,298	+0.87(+3.57%)
Mar 31, 2022	24.42	24.73	23.89	24.34	483,234	-0.05(-0.21%)
Mar 30, 2022	24.47	24.89	24.12	24.39	254,779	-0.08(-0.33%)
Mar 29, 2022	24.77	25.34	24.43	24.47	205,463	-0.30(-1.21%)
Mar 28, 2022	24.97	25.03	24.41	24.77	292,514	-0.05(-0.20%)
Mar 25, 2022	24.44	25.05	24.36	24.82	229,744	+0.43(+1.76%)
Mar 24, 2022	24.71	24.79	24.28	24.39	190,507	-0.10(-0.41%)
Mar 23, 2022	24.80	24.98	24.04	24.49	299,594	-0.46(-1.84%)
Mar 22, 2022	24.78	25.39	24.58	24.95	233,485	+0.46(+1.88%)
Mar 21, 2022	25.15	25.40	24.06	24.49	263,503	-0.62(-2.47%)
Mar 18, 2022	24.43	25.13	24.43	25.11	562,417	+0.43(+1.74%)
Mar 17, 2022	24.87	25.01	24.30	24.68	253,394	-0.42(-1.67%)
Mar 16, 2022	24.30	25.25	24.30	25.10	352,696	+0.78(+3.21%)
Mar 15, 2022	24.10	25.01	24.06	24.32	403,074	+1.04(+4.47%)
Mar 14, 2022	24.25	24.25	23.21	23.28	223,029	-0.72(-3.00%)
Mar 11, 2022	24.13	24.64	23.74	24.00	187,873	-0.18(-0.74%)
Mar 10, 2022	24.02	24.54	23.75	24.18	327,152	-0.07(-0.29%)
Mar 09, 2022	24.19	24.77	23.91	24.25	258,938	+0.41(+1.72%)
Mar 08, 2022	22.92	24.07	22.91	23.84	329,154	+1.00(+4.38%)
Mar 07, 2022	22.27	23.35	22.02	22.84	447,802	+0.42(+1.87%)
Mar 04, 2022	22.91	23.65	22.27	22.42	199,980	-0.68(-2.94%)
Mar 03, 2022	23.73	24.45	23.06	23.10	257,360	-0.85(-3.55%)
Mar 02, 2022	23.90	24.82	23.90	23.95	245,490	+0.23(+0.97%)
Mar 01, 2022	24.39	24.72	23.55	23.72	497,634	-0.62(-2.55%)
Feb 28, 2022	22.47	24.91	22.47	24.34	645,730	+1.54(+6.75%)
Feb 25, 2022	21.30	23.21	21.24	22.80	833,149	+1.67(+7.90%)
Feb 24, 2022	22.08	22.08	18.63	21.13	2,087,924	-3.31(-13.54%)
Feb 23, 2022	26.11	26.20	24.04	24.44	439,027	-1.67(-6.40%)
Feb 22, 2022	26.45	26.71	26.05	26.11	195,044	-0.56(-2.10%)
Feb 18, 2022				26.67	0	-0.07(-0.26%)
Feb 17, 2022	26.36	26.78	26.29	26.74	279,018	+0.21(+0.79%)
Feb 16, 2022	25.80	26.66	25.80	26.53	219,582	+0.58(+2.24%)
Feb 15, 2022	25.75	26.11	25.60	25.95	266,438	+0.43(+1.68%)
Feb 14, 2022	25.21	25.56	24.97	25.52	394,200	+0.32(+1.27%)
Feb 11, 2022	24.90	25.32	24.72	25.20	222,255	+0.23(+0.92%)
Feb 10, 2022	24.55	25.51	24.55	24.97	252,123	-0.08(-0.32%)
Feb 09, 2022	24.89	25.29	24.84	25.05	188,722	+0.13(+0.52%)
Feb 08, 2022	25.08	25.37	24.63	24.92	259,525	+0.05(+0.20%)
Feb 07, 2022	24.30	24.89	24.04	24.87	241,200	+0.53(+2.18%)
Feb 04, 2022	24.33	24.76	24.00	24.34	234,382	-0.28(-1.14%)
Feb 03, 2022	24.44	25.13		24.62	259,962	+0.18(+0.74%)
Feb 02, 2022	24.71	24.76	24.30	24.44	233,166	-0.32(-1.29%)

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.