Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.79	27.92	26.50	26.58	51,878,904	-0.54(-2.00%)
Apr 28, 2022	26.72	27.28	26.33	27.12	35,671,660	+0.35(+1.30%)
Apr 27, 2022	26.64	27.10	26.50	26.77	37,666,392	+0.35(+1.32%)
Apr 26, 2022	27.10	27.11	26.37	26.42	45,768,952	-1.22(-4.43%)
Apr 25, 2022	27.53	27.87	26.94	27.65	52,816,540	-0.54(-1.90%)
Apr 22, 2022	29.22	29.24	27.98	28.18	54,926,112	-1.27(-4.32%)
Apr 21, 2022	30.28	30.37	29.21	29.46	36,081,760	-0.79(-2.63%)
Apr 20, 2022	30.13	30.28	29.92	30.25	28,191,568	+0.10(+0.32%)
Apr 19, 2022	30.11	30.37	29.81	30.15	23,287,760	-0.25(-0.83%)
Apr 18, 2022	30.32	30.53	30.17	30.41	18,427,816	+0.20(+0.67%)
Apr 14, 2022	30.26	30.31	29.97	30.20	34,188,372	-0.29(-0.96%)
Apr 13, 2022	30.35	30.80	30.32	30.50	28,536,122	+0.04(+0.13%)
Apr 12, 2022	31.17	31.23	30.36	30.45	32,634,240	-0.04(-0.13%)
Apr 11, 2022	30.62	30.67	30.37	30.50	21,822,608	-0.21(-0.69%)
Apr 08, 2022	30.44	30.81	30.04	30.71	26,189,330	+0.07(+0.24%)
Apr 07, 2022	30.45	30.81	30.15	30.63	30,524,084	+0.08(+0.27%)
Apr 06, 2022	30.73	30.87	30.22	30.55	54,466,812	-0.53(-1.70%)
Apr 05, 2022	31.82	32.06	31.01	31.08	37,639,344	-0.97(-3.04%)
Apr 04, 2022	32.04	32.11	31.79	32.05	25,989,876	+0.31(+0.97%)
Apr 01, 2022	31.32	31.83	31.32	31.74	39,161,344	+1.08(+3.52%)
Mar 31, 2022	30.93	31.08	30.67	30.67	28,275,420	+0.06(+0.19%)
Mar 30, 2022	30.76	30.91	30.49	30.61	26,785,670	-0.10(-0.32%)
Mar 29, 2022	30.71	30.89	30.41	30.71	28,492,022	+0.37(+1.23%)
Mar 28, 2022	30.28	30.42	29.87	30.33	28,472,498	-0.24(-0.77%)
Mar 25, 2022	30.41	30.60	30.24	30.57	24,290,420	+0.45(+1.51%)
Mar 24, 2022	29.70	30.23	29.54	30.11	33,402,144	+0.53(+1.78%)
Mar 23, 2022	29.20	29.80	29.17	29.59	24,523,542	+0.43(+1.47%)
Mar 22, 2022	29.20	29.25	28.91	29.16	22,731,428	+0.32(+1.13%)
Mar 21, 2022	28.50	28.86	28.44	28.83	27,945,056	+0.73(+2.60%)
Mar 18, 2022	27.28	28.13	27.13	28.10	42,782,516	+0.67(+2.45%)
Mar 17, 2022	26.85	27.52	26.68	27.43	35,283,340	+0.71(+2.67%)
Mar 16, 2022	26.32	26.74	25.99	26.72	29,933,952	+0.89(+3.45%)
Mar 15, 2022	25.88	26.13	25.69	25.82	33,338,976	-0.56(-2.12%)
Mar 14, 2022	27.14	27.14	26.23	26.38	35,882,648	-0.68(-2.52%)
Mar 11, 2022	27.89	27.93	26.96	27.06	36,556,644	-0.71(-2.54%)
Mar 10, 2022	27.08	27.79		27.77	22,835,872	+0.08(+0.29%)
Mar 09, 2022	27.58	27.86	27.49	27.69	28,917,188	+0.73(+2.71%)
Mar 08, 2022	27.06	27.27	26.72	26.96	31,835,410	+0.17(+0.64%)
Mar 07, 2022	27.80	27.82	26.76	26.79	55,111,732	-1.02(-3.67%)
Mar 04, 2022	27.45	27.83	27.27	27.81	35,837,808	-0.23(-0.81%)
Mar 03, 2022	28.10	28.19	27.82	28.04	39,064,568	+0.48(+1.74%)
Mar 02, 2022	26.94	27.67	26.48	27.56	47,377,380	+0.88(+3.28%)
Mar 01, 2022	26.68	27.41	26.40	26.68	44,427,836	+0.01(+0.03%)
Feb 28, 2022	26.24	26.92	26.16	26.68	25,455,132	-0.14(-0.51%)
Feb 25, 2022	26.20	26.82	26.29	26.81	30,508,062	+0.31(+1.16%)
Feb 24, 2022	25.95	26.64	25.70	26.50	69,800,592	-0.67(-2.48%)
Feb 23, 2022	27.47	27.51	27.11	27.18	32,481,462	+0.05(+0.18%)
Feb 22, 2022	27.11	27.28	26.91	27.13	35,122,316	+0.43(+1.61%)
Feb 18, 2022				26.70	0	+0.01(+0.03%)
Feb 17, 2022	27.03	27.04	26.61	26.69	30,532,554	-0.59(-2.17%)
Feb 16, 2022	27.11	27.42	27.06	27.28	31,099,654	+0.27(+0.99%)
Feb 15, 2022	26.85	27.02	26.66	27.02	28,533,278	+0.44(+1.65%)
Feb 14, 2022	26.62	26.74	26.42	26.58	34,643,708	+0.20(+0.77%)
Feb 11, 2022	26.56	27.04	26.20	26.38	67,852,824	+0.07(+0.28%)
Feb 10, 2022	26.25	26.71	26.23	26.30	35,305,636	+0.17(+0.65%)
Feb 09, 2022	25.88	26.35	25.83	26.13	27,084,062	+0.09(+0.34%)
Feb 08, 2022	25.77	26.04	25.64	26.04	25,305,414	+0.05(+0.19%)
Feb 07, 2022	25.71	26.11	25.67	25.99	29,119,036	+0.30(+1.17%)
Feb 04, 2022	25.43	25.80	25.33	25.69	33,726,280	-0.01(-0.03%)
Feb 03, 2022	25.57		25.52	25.70	37,321,048	-0.20(-0.78%)
Feb 02, 2022	25.91	25.96	25.58	25.90	41,106,224	-0.17(-0.65%)

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.