Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.86	28.00	27.03	27.03	20,123	-0.39(-1.42%)
Apr 28, 2022	27.09	27.55	26.65	27.42	37,427	+0.24(+0.88%)
Apr 27, 2022	26.67	27.18	26.02	27.18	32,991	+0.98(+3.74%)
Apr 26, 2022	26.83	26.96	26.20	26.20	26,700	-1.13(-4.13%)
Apr 25, 2022	26.82	27.33	26.63	27.33	18,963	-0.06(-0.22%)
Apr 22, 2022	27.51	27.60	26.96	27.39	13,107	-0.15(-0.54%)
Apr 21, 2022	28.25	28.70	27.38	27.54	19,020	-0.76(-2.69%)
Apr 20, 2022	28.60	29.02	28.30	28.30	13,850	-0.46(-1.60%)
Apr 19, 2022	28.27	29.08	28.27	28.76	21,368	+0.78(+2.79%)
Apr 18, 2022	28.90	28.90	27.80	27.98	33,388	-0.62(-2.17%)
Apr 14, 2022	29.72	29.76	28.60	28.60	29,787	-0.13(-0.45%)
Apr 13, 2022	28.71	29.11	28.65	28.73	11,656	-0.08(-0.28%)
Apr 12, 2022	29.55	30.27	28.50	28.81	28,600	+0.63(+2.24%)
Apr 11, 2022	28.04	28.41	27.64	28.18	14,798	-0.27(-0.95%)
Apr 08, 2022	28.97	28.97	28.36	28.45	4,147	+0.14(+0.49%)
Apr 07, 2022	28.90	29.11	28.27	28.31	9,618	-0.89(-3.05%)
Apr 06, 2022	29.53	29.53	29.00	29.20	10,432	+0.05(+0.17%)
Apr 05, 2022	30.05	30.05	29.12	29.15	11,946	-1.52(-4.96%)
Apr 04, 2022	30.20	30.67	29.65	30.67	15,052	+0.45(+1.49%)
Apr 01, 2022	29.32	30.28	29.32	30.22	8,741	+1.21(+4.17%)
Mar 31, 2022	29.51	29.60	29.01	29.01	12,174	-0.55(-1.86%)
Mar 30, 2022	30.15	30.30	29.48	29.56	10,542	+0.30(+1.03%)
Mar 29, 2022	29.14	29.90	28.84	29.26	17,538	+0.03(+0.10%)
Mar 28, 2022	29.05	29.24	28.79	29.23	13,548	-0.13(-0.44%)
Mar 25, 2022	29.37	29.76	28.74	29.36	13,475	-0.54(-1.81%)
Mar 24, 2022	29.70	29.93	29.25	29.90	10,220	+0.02(+0.07%)
Mar 23, 2022	29.61	29.99	29.05	29.88	13,522	-0.15(-0.50%)
Mar 22, 2022	29.77	30.03	29.56	30.03	7,122	+0.38(+1.28%)
Mar 21, 2022	29.00	29.93	28.68	29.65	18,673	-1.01(-3.29%)
Mar 18, 2022	29.29	30.66	29.29	30.66	9,173	+1.21(+4.11%)
Mar 17, 2022	29.31	29.89	29.03	29.45	12,991	-0.55(-1.83%)
Mar 16, 2022	29.00	30.00	28.25	30.00	20,075	+3.77(+14.37%)
Mar 15, 2022	25.11	26.26	25.01	26.23	37,751	+0.42(+1.63%)
Mar 14, 2022	26.23	26.83	25.64	25.81	30,889	-1.81(-6.55%)
Mar 11, 2022	28.39	28.39	27.62	27.62	10,021	-0.21(-0.75%)
Mar 10, 2022	28.13	28.49	27.69	27.83	13,765	-0.17(-0.61%)
Mar 09, 2022	27.68	28.08	27.38	28.00	21,708	+0.41(+1.49%)
Mar 08, 2022	27.55	28.01	26.84	27.59	20,012	-0.44(-1.57%)
Mar 07, 2022	29.41	29.41	28.03	28.03	27,723	-3.12(-10.02%)
Mar 04, 2022	31.51	31.51	30.87	31.15	7,893	-0.81(-2.53%)
Mar 03, 2022	32.81	32.81	31.96	31.96	14,838	-0.34(-1.05%)
Mar 02, 2022	31.00	32.30	31.00	32.30	42,095	+1.30(+4.19%)
Mar 01, 2022	31.37	31.44	31.00	31.00	10,069	+0.01(+0.03%)
Feb 28, 2022	31.43	31.52	30.99	30.99	13,503	-1.73(-5.29%)
Feb 25, 2022	32.03	33.04	32.35	32.72	9,148	+0.79(+2.47%)
Feb 24, 2022	32.30	33.31	31.80	31.93	12,842	-1.23(-3.71%)
Feb 23, 2022	34.28	34.37	32.95	33.16	12,397	-1.34(-3.88%)
Feb 22, 2022	34.79	34.89	34.01	34.50	15,939	+0.54(+1.59%)
Feb 18, 2022				33.96	0	+0.04(+0.12%)
Feb 17, 2022	33.91	34.54	33.91	33.92	11,993	+0.05(+0.15%)
Feb 16, 2022	33.73	34.49	33.73	33.87	9,424	+0.19(+0.56%)
Feb 15, 2022	33.76	33.76	33.27	33.68	6,089	-0.61(-1.78%)
Feb 14, 2022	33.59	34.30	33.59	34.29	6,172	+1.11(+3.35%)
Feb 11, 2022	34.23	35.15	33.18	33.18	8,506	-1.11(-3.24%)
Feb 10, 2022	34.22	35.12	34.22	34.29	15,157	+0.62(+1.84%)
Feb 09, 2022	34.34	34.66	33.67	33.67	7,593	-0.38(-1.12%)
Feb 08, 2022	33.15	34.68	33.15	34.05	13,936	+0.98(+2.96%)
Feb 07, 2022	32.72	33.24	32.72	33.07	21,250	+0.63(+1.94%)
Feb 04, 2022	32.10	32.48	32.10	32.44	6,431	+0.71(+2.24%)
Feb 03, 2022	31.41	32.01		31.73	13,329	+0.11(+0.35%)
Feb 02, 2022	31.78	32.00	31.40	31.62	4,270	+0.11(+0.35%)

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.