Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.27	26.86	26.02	26.58	1,234,331	+0.20(+0.76%)
Apr 28, 2022	26.18	26.70	25.68	26.38	986,341	+0.34(+1.31%)
Apr 27, 2022	26.52	27.11	25.57	26.04	1,291,526	-0.57(-2.14%)
Apr 26, 2022	28.09	28.28	26.53	26.61	1,013,448	-1.49(-5.30%)
Apr 25, 2022	27.36	28.10	26.93	28.10	1,322,883	+0.75(+2.74%)
Apr 22, 2022	28.60	28.60	26.92	27.35	1,960,020	-1.11(-3.90%)
Apr 21, 2022	28.48	28.89	28.22	28.46	2,662,566	+0.20(+0.71%)
Apr 20, 2022	29.31	29.36	28.16	28.26	2,819,871	-0.82(-2.82%)
Apr 19, 2022	28.00	29.20	27.82	29.08	3,847,491	+0.91(+3.23%)
Apr 18, 2022	29.70	29.81	28.12	28.17	1,190,709	-1.55(-5.22%)
Apr 14, 2022	30.35	30.59	29.66	29.72	913,680	-0.55(-1.82%)
Apr 13, 2022	30.12	30.62	30.08	30.27	867,706	-0.24(-0.79%)
Apr 12, 2022	30.98	31.37	30.35	30.51	992,552	-0.35(-1.13%)
Apr 11, 2022	30.07	31.90	30.07	30.86	2,353,287	+0.76(+2.52%)
Apr 08, 2022	29.84	30.75	29.47	30.10	1,362,519	+0.53(+1.79%)
Apr 07, 2022	29.74	29.95	28.73	29.57	1,760,067	-0.17(-0.57%)
Apr 06, 2022	30.50	30.73	29.50	29.74	1,392,862	-1.01(-3.28%)
Apr 05, 2022	30.94	31.12	30.52	30.75	1,359,938	-0.38(-1.22%)
Apr 04, 2022	31.00	31.43	30.81	31.13	1,043,013	+0.24(+0.78%)
Apr 01, 2022	30.75	30.90	29.38	30.89	1,954,388	+0.53(+1.75%)
Mar 31, 2022	30.44	30.67	30.07	30.36	1,341,315	+0.01(+0.03%)
Mar 30, 2022	31.44	31.58	30.06	30.35	953,920	-1.16(-3.68%)
Mar 29, 2022	31.84	32.64	31.26	31.51	1,039,953	+0.11(+0.35%)
Mar 28, 2022	31.00	31.59	30.55	31.40	986,709	+0.52(+1.68%)
Mar 25, 2022	30.88	31.01	30.28	30.88	969,690	+0.08(+0.26%)
Mar 24, 2022	31.68	31.68	30.22	30.80	1,324,667	-0.93(-2.93%)
Mar 23, 2022	34.04	34.25	31.46	31.73	1,529,814	-2.25(-6.62%)
Mar 22, 2022	33.72	34.51	33.40	33.98	1,631,953	+0.52(+1.55%)
Mar 21, 2022	33.75	34.44	33.37	33.46	953,146	-0.34(-1.01%)
Mar 18, 2022	33.79	34.12	33.38	33.80	1,178,143	-0.30(-0.88%)
Mar 17, 2022	33.65	34.78	33.53	34.10	763,256	+0.34(+1.01%)
Mar 16, 2022	33.99	34.42	33.09	33.76	870,975	+0.10(+0.30%)
Mar 15, 2022	33.27	33.81	32.69	33.66	667,913	+0.31(+0.93%)
Mar 14, 2022	33.78	33.83	33.09	33.35	636,356	-0.38(-1.13%)
Mar 11, 2022	34.03	34.08	33.42	33.73	723,617	-0.07(-0.21%)
Mar 10, 2022	34.25	34.51	33.63	33.80	748,858	-0.95(-2.73%)
Mar 09, 2022	36.00	36.13	34.69	34.75	1,052,368	-0.70(-1.97%)
Mar 08, 2022	35.25	36.27	34.46	35.45	832,214	+0.15(+0.42%)
Mar 07, 2022	35.02	35.43	34.69	35.30	1,200,073	-0.03(-0.08%)
Mar 04, 2022	35.95	36.01	34.30	35.33	1,197,192	-1.18(-3.23%)
Mar 03, 2022	36.73	37.18	36.34	36.51	897,921	-0.33(-0.90%)
Mar 02, 2022	35.80	37.14	35.38	36.84	1,039,226	+1.18(+3.31%)
Mar 01, 2022	35.21	36.03	34.75	35.66	1,596,927	+0.08(+0.22%)
Feb 28, 2022	35.35	36.82	35.35	35.58	1,762,722	-1.05(-2.87%)
Feb 25, 2022	34.51	36.98	35.04	36.63	2,969,494	+1.99(+5.74%)
Feb 24, 2022	35.39	37.39	32.60	34.64	5,322,620	-5.85(-14.45%)
Feb 23, 2022	41.56	41.77	40.40	40.49	946,266	-1.10(-2.64%)
Feb 22, 2022	42.95	42.95	41.49	41.59	941,560	-1.67(-3.86%)
Feb 18, 2022				43.26	0	-0.63(-1.44%)
Feb 17, 2022	43.87	44.17	43.41	43.89	517,807	-0.07(-0.16%)
Feb 16, 2022	42.85	44.16	42.85	43.96	849,962	+1.31(+3.07%)
Feb 15, 2022	41.73	42.73	41.73	42.65	1,034,593	+0.78(+1.86%)
Feb 14, 2022	43.13	43.19	41.62	41.87	1,819,249	-1.28(-2.97%)
Feb 11, 2022	41.89	43.18	41.84	43.15	1,285,362	+1.21(+2.89%)
Feb 10, 2022	41.43	42.46	41.07	41.94	1,409,825	+0.50(+1.21%)
Feb 09, 2022	42.06	42.15	40.91	41.44	1,643,825	-0.77(-1.82%)
Feb 08, 2022	42.28	42.94	41.86	42.21	964,358	-0.01(-0.02%)
Feb 07, 2022	40.12	42.49	39.65	42.22	1,334,162	+2.33(+5.84%)
Feb 04, 2022	40.00	40.15	39.16	39.89	2,237,755	-0.31(-0.77%)
Feb 03, 2022	41.42		40.20	40.20	926,545	-1.38(-3.32%)
Feb 02, 2022	42.00	42.39	41.28	41.58	906,203	-0.41(-0.98%)

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.