Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.46	24.46	23.03	23.03	28,171	-1.29(-5.29%)
Apr 28, 2022	24.03	24.59	23.93	24.32	32,961	+0.32(+1.33%)
Apr 27, 2022	24.26	24.76	24.00	24.00	58,222	-0.35(-1.43%)
Apr 26, 2022	24.94	24.94	23.91	24.34	36,063	-0.48(-1.95%)
Apr 25, 2022	24.66	24.90	23.95	24.83	101,472	+0.15(+0.63%)
Apr 22, 2022	26.70	26.81	24.67	24.67	95,459	-1.99(-7.47%)
Apr 21, 2022	27.81	27.89	26.67	26.67	57,004	-1.18(-4.24%)
Apr 20, 2022	28.15	28.15	27.64	27.85	21,095	-0.03(-0.10%)
Apr 19, 2022	27.54	28.22	27.54	27.87	25,070	+0.42(+1.51%)
Apr 18, 2022	27.71	27.92	27.32	27.46	17,135	-0.15(-0.56%)
Apr 14, 2022	27.84	28.29	27.45	27.61	27,175	-0.08(-0.28%)
Apr 13, 2022	27.44	27.85	27.44	27.69	5,831	+0.27(+0.99%)
Apr 12, 2022	26.99	27.82	26.99	27.42	46,083	+0.40(+1.47%)
Apr 11, 2022	26.78	27.37	26.51	27.02	16,169	+0.15(+0.58%)
Apr 08, 2022	26.66	27.03	26.65	26.87	26,429	+0.00(+0.00%)
Apr 07, 2022	26.81	27.00	26.49	26.87	33,098	+0.03(+0.11%)
Apr 06, 2022	27.61	27.61	26.66	26.84	39,672	-0.87(-3.14%)
Apr 05, 2022	29.01	29.01	27.69	27.71	25,311	-1.16(-4.02%)
Apr 04, 2022	28.71	29.00	28.71	28.87	10,294	+0.12(+0.43%)
Apr 01, 2022	30.21	30.24	28.28	28.75	14,261	-0.97(-3.25%)
Mar 31, 2022	29.78	30.43	29.54	29.71	32,976	-0.10(-0.32%)
Mar 30, 2022	29.02	29.98	28.98	29.81	93,976	+1.02(+3.53%)
Mar 29, 2022	29.94	30.40	28.60	28.79	47,692	-0.75(-2.55%)
Mar 28, 2022	30.09	30.47	29.44	29.55	26,794	-0.13(-0.42%)
Mar 25, 2022	28.38	30.00	28.38	29.67	29,257	+1.01(+3.51%)
Mar 24, 2022	28.43	29.16	28.31	28.67	32,556	+0.57(+2.03%)
Mar 23, 2022	26.77	28.31	26.77	28.10	59,327	+1.20(+4.46%)
Mar 22, 2022	26.85	27.22	26.61	26.90	51,125	+0.55(+2.09%)
Mar 21, 2022	27.38	28.82	26.26	26.35	39,513	-1.03(-3.78%)
Mar 18, 2022	25.90	27.67	25.90	27.38	76,928	+1.30(+4.97%)
Mar 17, 2022	24.81	26.12	24.81	26.09	32,757	+1.03(+4.13%)
Mar 16, 2022	25.72	26.00	24.55	25.05	70,508	-0.55(-2.15%)
Mar 15, 2022	26.78	26.78	25.08	25.60	97,011	+0.99(+4.01%)
Mar 14, 2022	25.50	25.55	24.31	24.61	48,370	-0.76(-3.01%)
Mar 11, 2022	25.33	25.44	25.22	25.38	15,317	+0.09(+0.37%)
Mar 10, 2022	24.71	25.28	24.66	25.28	10,256	+0.47(+1.88%)
Mar 09, 2022	24.43	24.96	24.37	24.82	42,648	+0.68(+2.83%)
Mar 08, 2022	24.65	24.70	23.90	24.14	39,530	-0.49(-1.98%)
Mar 07, 2022	26.03	26.33	24.58	24.62	40,992	-1.52(-5.83%)
Mar 04, 2022	26.33	26.74	26.04	26.15	22,783	-0.37(-1.38%)
Mar 03, 2022	27.23	27.23	26.16	26.51	107,411	-0.71(-2.60%)
Mar 02, 2022	27.31	27.61	27.06	27.22	20,871	+0.20(+0.73%)
Mar 01, 2022	26.45	27.10	26.45	27.02	88,889	+0.34(+1.28%)
Feb 28, 2022	25.19	26.80	25.19	26.68	26,572	+0.99(+3.84%)
Feb 25, 2022	24.94	25.73	24.69	25.69	25,873	+1.06(+4.28%)
Feb 24, 2022	24.89	25.56	24.47	24.64	55,803	-0.55(-2.18%)
Feb 23, 2022	26.75	26.75	25.19	25.19	26,567	-0.88(-3.37%)
Feb 22, 2022	26.59	26.71	25.76	26.07	12,246	-0.64(-2.39%)
Feb 18, 2022				26.70	0	-0.07(-0.25%)
Feb 17, 2022	26.83	27.08	26.62	26.77	14,067	-0.34(-1.26%)
Feb 16, 2022	27.55	27.66	27.11	27.11	17,002	-0.79(-2.84%)
Feb 15, 2022	28.16	28.16	27.50	27.91	15,268	+0.14(+0.49%)
Feb 14, 2022	28.43	28.43	27.45	27.77	20,354	-0.61(-2.14%)
Feb 11, 2022	28.78	28.78	28.07	28.38	13,190	-0.43(-1.51%)
Feb 10, 2022	28.87	29.34	28.81	28.81	5,179	-0.40(-1.38%)
Feb 09, 2022	29.71	29.79	29.10	29.22	14,883	-0.30(-1.03%)
Feb 08, 2022	29.15	29.61	28.93	29.52	10,598	+0.42(+1.43%)
Feb 07, 2022	28.93	29.12	28.79	29.10	47,850	+0.33(+1.14%)
Feb 04, 2022	28.77	28.83	28.48	28.78	11,829	+0.22(+0.76%)
Feb 03, 2022	28.16	29.02		28.56	25,667	+0.24(+0.83%)
Feb 02, 2022	27.70	28.51	27.70	28.32	25,411	+0.86(+3.12%)

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.