Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.49	25.49	24.13	24.25	1,052,426	-1.18(-4.65%)
Apr 28, 2022	25.78	26.16	25.12	25.43	1,431,052	-0.21(-0.81%)
Apr 27, 2022	25.91	26.17	25.46	25.64	882,235	-0.23(-0.90%)
Apr 26, 2022	26.40	26.83	25.86	25.87	944,879	-1.03(-3.82%)
Apr 25, 2022	26.90	26.95	25.93	26.90	1,206,439	-0.19(-0.70%)
Apr 22, 2022	27.57	27.57	26.73	27.09	1,364,065	-0.02(-0.06%)
Apr 21, 2022	27.02	27.76	26.91	27.10	1,065,101	+0.10(+0.38%)
Apr 20, 2022	27.14	27.64	26.98	27.00	801,827	-0.04(-0.16%)
Apr 19, 2022	26.34	27.14	26.26	27.04	783,555	+0.97(+3.71%)
Apr 18, 2022	25.98	26.26	25.88	26.08	621,972	+0.02(+0.07%)
Apr 14, 2022	26.35	26.48	25.98	26.06	465,458	-0.25(-0.95%)
Apr 13, 2022	25.36	26.37	25.23	26.31	598,575	+0.56(+2.18%)
Apr 12, 2022	26.21	26.45	25.61	25.75	818,031	-0.32(-1.23%)
Apr 11, 2022	26.15	26.62	26.06	26.07	818,955	+0.01(+0.03%)
Apr 08, 2022	26.13	26.24	25.73	26.06	805,168	+0.15(+0.57%)
Apr 07, 2022	26.38	26.39	25.68	25.91	1,047,556	-0.42(-1.61%)
Apr 06, 2022	26.32	26.60	26.24	26.34	1,637,388	-0.20(-0.75%)
Apr 05, 2022	26.89	27.12	26.43	26.54	1,351,707	-0.37(-1.38%)
Apr 04, 2022	26.81	27.14	25.91	26.91	1,567,365	+0.04(+0.16%)
Apr 01, 2022	28.30	28.37	26.75	26.86	2,540,250	-1.00(-3.59%)
Mar 31, 2022	28.34	28.79	27.68	27.86	1,445,704	-0.68(-2.39%)
Mar 30, 2022	29.65	29.75	28.24	28.55	1,171,223	-1.11(-3.76%)
Mar 29, 2022	29.36	29.73	29.08	29.66	1,383,922	+0.76(+2.63%)
Mar 28, 2022	29.21	29.21	28.34	28.90	1,256,776	-0.52(-1.76%)
Mar 25, 2022	28.69	29.56	28.69	29.42	888,110	+0.73(+2.53%)
Mar 24, 2022	28.48	28.71	28.15	28.69	692,325	+0.39(+1.37%)
Mar 23, 2022	29.38	29.68	28.29	28.31	782,771	-1.40(-4.71%)
Mar 22, 2022	29.59	29.98	29.39	29.70	902,542	+0.60(+2.05%)
Mar 21, 2022	29.38	29.77	28.82	29.11	625,535	-0.10(-0.35%)
Mar 18, 2022	29.33	29.72	28.45	29.21	1,818,839	-0.44(-1.49%)
Mar 17, 2022	29.53	29.73	29.16	29.65	751,879	-0.38(-1.26%)
Mar 16, 2022	29.91	30.46	29.40	30.03	892,431	+0.53(+1.79%)
Mar 15, 2022	29.71	30.07	28.81	29.51	862,763	+0.04(+0.15%)
Mar 14, 2022	31.12	31.12	29.23	29.46	994,118	-0.98(-3.23%)
Mar 11, 2022	30.17	30.84	30.15	30.45	903,208	+0.60(+2.00%)
Mar 10, 2022	29.44	29.95	29.29	29.85	716,397	-0.02(-0.06%)
Mar 09, 2022	30.25	30.72	29.82	29.87	946,326	+0.60(+2.07%)
Mar 08, 2022	28.94	30.18	28.81	29.26	1,534,182	+0.72(+2.51%)
Mar 07, 2022	29.51	29.79	28.49	28.55	1,068,062	-1.24(-4.17%)
Mar 04, 2022	30.25	30.68	29.34	29.79	615,209	-1.20(-3.87%)
Mar 03, 2022	31.36	31.52	30.56	30.99	583,446	-0.29(-0.94%)
Mar 02, 2022	29.90	31.67	29.90	31.28	1,083,757	+1.61(+5.41%)
Mar 01, 2022	30.95	31.39	29.19	29.68	1,254,537	-1.95(-6.17%)
Feb 28, 2022	31.32	31.66	30.90	31.63	1,119,646	-0.29(-0.92%)
Feb 25, 2022	30.47	32.02	30.90	31.92	1,265,456	+1.83(+6.08%)
Feb 24, 2022	29.63	30.17	28.54	30.09	1,318,288	-0.71(-2.30%)
Feb 23, 2022	31.59	31.82	30.67	30.80	784,046	-0.58(-1.84%)
Feb 22, 2022	31.36	31.73	31.05	31.38	1,100,176	+0.03(+0.11%)
Feb 18, 2022				31.34	0	+0.28(+0.92%)
Feb 17, 2022	31.75	31.83	31.04	31.06	815,417	-1.00(-3.12%)
Feb 16, 2022	31.64	32.46	31.52	32.06	1,095,518	+0.33(+1.03%)
Feb 15, 2022	31.20	31.79	31.15	31.73	1,077,729	+0.92(+3.00%)
Feb 14, 2022	31.14	31.39	30.65	30.81	1,308,656	-0.22(-0.70%)
Feb 11, 2022	30.54	31.45	30.54	31.03	934,195	+0.09(+0.28%)
Feb 10, 2022	30.90	31.49	30.73	30.94	602,553	+0.04(+0.14%)
Feb 09, 2022	31.06	31.23	30.77	30.90	914,562	-0.24(-0.78%)
Feb 08, 2022	30.75	31.17	30.60	31.14	1,030,348	+0.60(+1.95%)
Feb 07, 2022	30.46	30.71	30.20	30.54	501,930	+0.07(+0.23%)
Feb 04, 2022	29.97	30.68	29.71	30.47	619,949	+0.74(+2.50%)
Feb 03, 2022	29.80			29.73	705,287	-0.14(-0.46%)
Feb 02, 2022	29.99	30.11	29.60	29.87	1,278,644	-0.20(-0.66%)

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.