Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.25	28.08	26.34	26.40	3,690,044	-1.25(-4.51%)
Apr 28, 2022	26.49	27.95	24.89	27.65	6,431,695	+1.55(+5.93%)
Apr 27, 2022	26.68	27.27	25.90	26.10	5,113,795	-0.49(-1.83%)
Apr 26, 2022	27.80	28.09	26.38	26.59	4,852,060	-1.36(-4.88%)
Apr 25, 2022	26.68	28.01	26.38	27.95	3,250,116	+0.86(+3.16%)
Apr 22, 2022	27.42	27.74	26.87	27.09	3,680,486	-0.72(-2.59%)
Apr 21, 2022	29.27	29.30	27.66	27.81	2,962,219	-1.17(-4.03%)
Apr 20, 2022	29.30	29.49	28.97	28.98	2,605,657	-0.04(-0.13%)
Apr 19, 2022	27.84	29.23	27.84	29.02	2,986,339	+1.30(+4.67%)
Apr 18, 2022	27.77	28.32	27.23	27.73	2,659,886	-0.15(-0.52%)
Apr 14, 2022	28.37	28.78	27.75	27.87	2,334,910	-0.35(-1.24%)
Apr 13, 2022	28.23	28.83	28.19	28.22	2,292,007	-0.15(-0.52%)
Apr 12, 2022	28.10	28.99	28.06	28.37	3,562,034	+0.60(+2.17%)
Apr 11, 2022	27.40	28.65	27.40	27.76	2,308,554	-0.15(-0.52%)
Apr 08, 2022	27.52	28.55	27.28	27.91	2,660,338	+0.57(+2.10%)
Apr 07, 2022	27.51	27.83	26.25	27.34	3,634,089	-0.24(-0.88%)
Apr 06, 2022	26.95	27.87	26.66	27.58	7,110,009	+0.05(+0.18%)
Apr 05, 2022	27.59	27.93	27.36	27.53	3,849,895	-0.09(-0.32%)
Apr 04, 2022	27.26	27.88	27.07	27.62	2,990,609	+0.30(+1.11%)
Apr 01, 2022	27.36	27.54	26.99	27.32	3,118,093	+0.13(+0.47%)
Mar 31, 2022	26.35	27.60	26.20	27.19	8,049,294	-1.04(-3.69%)
Mar 30, 2022	29.33	29.36	27.76	28.23	4,901,637	-1.73(-5.79%)
Mar 29, 2022	29.30	30.64	29.25	29.97	3,805,164	+1.32(+4.62%)
Mar 28, 2022	28.44	28.93	28.36	28.64	4,649,372	-0.31(-1.08%)
Mar 25, 2022	29.60	29.90	28.77	28.95	2,766,101	-0.92(-3.06%)
Mar 24, 2022	29.96	30.15	29.58	29.87	3,312,408	-0.02(-0.07%)
Mar 23, 2022	31.86	32.10	29.86	29.89	3,168,999	-2.38(-7.36%)
Mar 22, 2022	32.35	32.64	32.02	32.26	2,501,248	-0.11(-0.33%)
Mar 21, 2022	33.23	33.62	31.97	32.37	2,795,755	-0.85(-2.55%)
Mar 18, 2022	32.21	33.33	31.75	33.22	3,015,248	+1.06(+3.30%)
Mar 17, 2022	31.50	32.16	31.42	32.16	1,962,901	+0.33(+1.04%)
Mar 16, 2022	30.92	32.07	30.74	31.83	2,224,991	+1.17(+3.81%)
Mar 15, 2022	29.67	30.76	29.67	30.66	1,763,883	+1.14(+3.86%)
Mar 14, 2022	30.26	30.45	29.22	29.52	2,280,169	-0.88(-2.88%)
Mar 11, 2022	31.20	31.55	30.37	30.39	2,418,239	-0.59(-1.92%)
Mar 10, 2022	30.04	31.21	29.83	30.99	3,773,858	+0.65(+2.15%)
Mar 09, 2022	29.98	30.98	29.98	30.34	3,181,257	+0.99(+3.39%)
Mar 08, 2022	28.46	30.30	28.46	29.34	5,006,849	+1.03(+3.65%)
Mar 07, 2022	31.31	31.36	28.29	28.31	4,462,276	-3.16(-10.03%)
Mar 04, 2022	32.13	32.21	31.01	31.46	3,049,317	-0.66(-2.06%)
Mar 03, 2022	32.41	32.71	31.81	32.13	2,045,006	-0.30(-0.93%)
Mar 02, 2022	31.03	32.72	31.03	32.43	3,258,265	+1.49(+4.80%)
Mar 01, 2022	31.81	32.11	30.79	30.94	3,908,443	-1.11(-3.45%)
Feb 28, 2022	32.15	32.65	31.59	32.05	3,813,036	-0.76(-2.31%)
Feb 25, 2022	31.64	32.82	31.74	32.80	3,602,704	+0.97(+3.05%)
Feb 24, 2022	29.67	31.94	29.46	31.83	5,670,529	+0.98(+3.18%)
Feb 23, 2022	29.38	31.39	29.01	30.85	10,604,509	+1.59(+5.44%)
Feb 22, 2022	31.36	32.42	28.30	29.26	15,367,527	-7.06(-19.43%)
Feb 18, 2022				36.32	0	+0.12(+0.32%)
Feb 17, 2022	37.87	37.98	36.18	36.20	4,634,755	-1.90(-4.99%)
Feb 16, 2022	38.42	38.66	37.82	38.11	2,164,542	-0.72(-1.85%)
Feb 15, 2022	39.22	39.55	38.55	38.82	3,003,257	+0.12(+0.30%)
Feb 14, 2022	38.79	39.55	38.48	38.71	2,459,513	-0.29(-0.75%)
Feb 11, 2022	39.69	40.00	38.65	39.00	2,005,974	-0.50(-1.28%)
Feb 10, 2022	39.65	41.04	39.29	39.50	1,741,455	-1.05(-2.59%)
Feb 09, 2022	39.80	40.68	39.66	40.55	2,097,552	+1.32(+3.37%)
Feb 08, 2022	38.42	39.44	38.40	39.23	2,322,828	+0.70(+1.81%)
Feb 07, 2022	38.70	39.02	38.17	38.53	2,035,463	+0.11(+0.28%)
Feb 04, 2022	38.18	38.84	37.51	38.43	2,901,447	+0.17(+0.46%)
Feb 03, 2022	38.54		38.23	38.25	1,927,867	-0.75(-1.92%)
Feb 02, 2022	39.15	39.39	38.45	39.00	1,871,112	+0.02(+0.05%)

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.