Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.32	28.76	27.61	27.64	3,649,609	+0.25(+0.90%)
Apr 28, 2022	26.99	27.60	26.48	27.39	3,668,828	+0.12(+0.44%)
Apr 27, 2022	27.19	27.52	26.88	27.27	3,023,916	+0.22(+0.81%)
Apr 26, 2022	27.06	27.82	27.04	27.05	3,121,500	-0.20(-0.74%)
Apr 25, 2022	27.38	27.38	26.33	27.25	3,182,444	-0.98(-3.47%)
Apr 22, 2022	28.76	29.18	28.20	28.23	2,663,901	-0.90(-3.08%)
Apr 21, 2022	30.42	30.47	28.98	29.13	3,327,189	-0.82(-2.72%)
Apr 20, 2022	29.90	30.10	29.53	29.95	1,819,050	+0.16(+0.55%)
Apr 19, 2022	29.47	30.08	29.47	29.78	1,727,887	-0.44(-1.45%)
Apr 18, 2022	30.22	30.48	29.84	30.22	1,091,168	+0.24(+0.79%)
Apr 14, 2022	29.30	30.32	29.29	29.98	1,504,376	-0.24(-0.79%)
Apr 13, 2022	29.62	30.27	29.47	30.22	2,113,719	+1.00(+3.42%)
Apr 12, 2022	29.17	29.61	29.10	29.22	2,782,805	+0.60(+2.08%)
Apr 11, 2022	28.94	28.98	28.60	28.63	3,383,749	-0.14(-0.48%)
Apr 08, 2022	28.29	29.05	28.28	28.76	3,065,934	+0.81(+2.88%)
Apr 07, 2022	28.04	28.23	27.45	27.96	3,577,319	+0.41(+1.50%)
Apr 06, 2022	27.76	27.93	27.25	27.55	2,356,425	+0.14(+0.50%)
Apr 05, 2022	28.24	28.43	27.35	27.41	2,138,163	-0.78(-2.76%)
Apr 04, 2022	28.23	28.43	27.84	28.19	2,493,590	+0.08(+0.29%)
Apr 01, 2022	27.84	28.21	27.73	28.11	2,977,869	+0.57(+2.06%)
Mar 31, 2022	27.69	28.18	27.51	27.54	2,336,238	-0.35(-1.25%)
Mar 30, 2022	27.82	28.15	27.70	27.89	2,305,511	+0.19(+0.69%)
Mar 29, 2022	27.61	27.75	27.13	27.69	2,855,982	-0.32(-1.14%)
Mar 28, 2022	28.16	28.20	27.72	28.01	2,030,138	-0.64(-2.24%)
Mar 25, 2022	28.23	28.83	28.12	28.65	2,726,028	+0.82(+2.96%)
Mar 24, 2022	27.95	28.14	27.78	27.83	2,229,137	-0.07(-0.26%)
Mar 23, 2022	27.47	28.26	27.47	27.90	2,671,388	+0.56(+2.04%)
Mar 22, 2022	27.69	27.69	27.15	27.35	2,272,534	+0.18(+0.67%)
Mar 21, 2022	26.77	27.43	26.72	27.16	3,148,236	+1.25(+4.84%)
Mar 18, 2022	25.07	25.94	25.04	25.91	4,739,938	+0.38(+1.47%)
Mar 17, 2022	24.88	25.60	24.63	25.53	3,867,283	+1.22(+5.01%)
Mar 16, 2022	24.32	24.63	23.96	24.31	3,416,667	+0.06(+0.26%)
Mar 15, 2022	24.58	24.77	23.99	24.25	3,009,474	-0.94(-3.74%)
Mar 14, 2022	25.67	25.71	24.92	25.19	3,754,977	-0.77(-2.96%)
Mar 11, 2022	26.11	26.36	25.92	25.96	3,270,472	-0.46(-1.73%)
Mar 10, 2022	25.78	26.48		26.42	4,271,334	+1.04(+4.11%)
Mar 09, 2022	25.82	25.91	25.10	25.38	4,662,850	-0.97(-3.68%)
Mar 08, 2022	26.85	27.35	25.69	26.35	7,445,155	+0.32(+1.23%)
Mar 07, 2022	25.17	26.40	24.85	26.03	9,059,291	+2.29(+9.65%)
Mar 04, 2022	22.76	23.75	22.73	23.74	6,129,502	-0.34(-1.41%)
Mar 03, 2022	24.12	24.17	23.80	24.08	3,007,066	-0.41(-1.68%)
Mar 02, 2022	24.21	24.72	24.17	24.49	3,014,549	+1.12(+4.78%)
Mar 01, 2022	23.76	24.09	23.06	23.37	3,800,014	-0.38(-1.58%)
Feb 28, 2022	23.31	23.75	23.07	23.75	3,015,089	+0.56(+2.41%)
Feb 25, 2022	22.83	23.24	22.84	23.19	2,987,288	+0.99(+4.46%)
Feb 24, 2022	22.47	22.57	21.71	22.20	4,298,113	-0.49(-2.14%)
Feb 23, 2022	22.74	23.08	22.54	22.68	4,759,972	-0.15(-0.64%)
Feb 22, 2022	22.66	23.16	22.59	22.83	7,041,032	-0.71(-3.00%)
Feb 18, 2022				23.54	0	-0.49(-2.02%)
Feb 17, 2022	24.01	24.34	23.54	24.02	3,456,542	-0.54(-2.20%)
Feb 16, 2022	24.63	24.90	24.36	24.56	3,343,049	+0.14(+0.56%)
Feb 15, 2022	23.81	24.48	23.66	24.42	3,067,696	+0.51(+2.15%)
Feb 14, 2022	24.16	24.22	23.68	23.91	2,914,560	-0.49(-2.03%)
Feb 11, 2022	24.03	24.53	23.97	24.41	3,307,985	+0.34(+1.41%)
Feb 10, 2022	23.84	24.51	23.84	24.07	2,241,081	+0.10(+0.42%)
Feb 09, 2022	23.70	24.11	23.64	23.97	1,910,282	+0.08(+0.35%)
Feb 08, 2022	24.07	24.10	23.54	23.88	3,531,221	-0.12(-0.50%)
Feb 07, 2022	23.68	24.16	23.47	24.00	3,165,100	-0.03(-0.11%)
Feb 04, 2022	23.83	24.24	23.76	24.03	3,098,577	+0.53(+2.26%)
Feb 03, 2022	23.59		23.29	23.50	2,402,347	-0.05(-0.19%)
Feb 02, 2022	23.78	23.81	23.43	23.54	2,925,092	-0.17(-0.73%)

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.