Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.78	25.17	23.75	23.93	256,125	-0.95(-3.83%)
Apr 28, 2022	24.80	25.04	23.96	24.88	311,559	+0.41(+1.68%)
Apr 27, 2022	24.98	25.47	24.38	24.47	381,064	-0.55(-2.20%)
Apr 26, 2022	25.38	25.64	24.89	25.02	314,236	-0.69(-2.69%)
Apr 25, 2022	24.69	25.78	24.43	25.71	256,374	+0.74(+2.95%)
Apr 22, 2022	25.36	25.57	24.81	24.97	146,255	-0.41(-1.62%)
Apr 21, 2022	26.83	27.63	25.14	25.38	237,664	-1.13(-4.26%)
Apr 20, 2022	27.14	27.87	26.44	26.51	150,664	-0.27(-1.01%)
Apr 19, 2022	25.70	27.10	25.66	26.78	241,611	+1.26(+4.94%)
Apr 18, 2022	26.40	26.40	25.07	25.52	585,078	-0.91(-3.43%)
Apr 14, 2022	27.67	27.92	26.39	26.43	293,289	-1.06(-3.84%)
Apr 13, 2022	27.15	27.67	27.11	27.48	197,102	+0.21(+0.75%)
Apr 12, 2022	28.00	28.39	26.98	27.28	250,937	-0.37(-1.35%)
Apr 11, 2022	27.78	28.24	27.41	27.65	180,176	-0.42(-1.50%)
Apr 08, 2022	28.27	28.69	27.66	28.07	249,553	-0.42(-1.48%)
Apr 07, 2022	29.00	29.07	27.92	28.49	318,914	-0.56(-1.93%)
Apr 06, 2022	29.74	30.19	28.55	29.05	255,862	-1.23(-4.07%)
Apr 05, 2022	31.36	31.36	30.10	30.29	176,392	-1.24(-3.94%)
Apr 04, 2022	31.47	32.13	30.65	31.53	196,842	+0.05(+0.15%)
Apr 01, 2022	31.14	32.04	30.83	31.48	202,932	+0.61(+1.97%)
Mar 31, 2022	30.63	31.16	30.37	30.87	225,589	+0.21(+0.67%)
Mar 30, 2022	31.80	32.06	30.56	30.67	195,180	-1.42(-4.42%)
Mar 29, 2022	31.13	32.42	31.13	32.09	211,935	+1.56(+5.11%)
Mar 28, 2022	30.91	30.92	29.78	30.53	207,875	-0.21(-0.67%)
Mar 25, 2022	32.05	32.05	30.64	30.73	198,084	-1.08(-3.40%)
Mar 24, 2022	31.66	31.90	31.14	31.82	191,216	+0.33(+1.04%)
Mar 23, 2022	31.88	32.32	31.37	31.49	173,278	-0.71(-2.20%)
Mar 22, 2022	31.53	32.72	31.35	32.20	195,333	+0.86(+2.74%)
Mar 21, 2022	31.77	31.95	30.91	31.34	205,709	-0.35(-1.12%)
Mar 18, 2022	31.52	32.84	31.36	31.70	1,067,553	+0.34(+1.07%)
Mar 17, 2022	30.55	31.38	30.29	31.36	170,251	+0.55(+1.79%)
Mar 16, 2022	29.93	30.87	29.93	30.81	246,973	+1.48(+5.03%)
Mar 15, 2022	29.25	29.78	28.61	29.33	212,412	+0.37(+1.29%)
Mar 14, 2022	29.79	30.31	28.71	28.96	296,806	-0.79(-2.67%)
Mar 11, 2022	30.15	30.33	29.62	29.75	170,288	-0.05(-0.16%)
Mar 10, 2022	29.47	29.98	29.16	29.80	146,135	-0.50(-1.63%)
Mar 09, 2022	29.16	30.64	29.16	30.30	217,557	+2.08(+7.38%)
Mar 08, 2022	28.04	28.76	27.27	28.21	251,297	+0.13(+0.47%)
Mar 07, 2022	30.18	30.50	28.05	28.08	306,597	-2.10(-6.96%)
Mar 04, 2022	30.65	30.96	29.85	30.18	250,075	-0.88(-2.83%)
Mar 03, 2022	32.65	32.71	30.83	31.06	189,453	-1.40(-4.32%)
Mar 02, 2022	31.31	32.75	31.02	32.46	316,656	+1.40(+4.51%)
Mar 01, 2022	32.13	33.27	30.79	31.06	277,186	-1.19(-3.68%)
Feb 28, 2022	32.22	32.69	31.93	32.25	258,613	-0.30(-0.92%)
Feb 25, 2022	32.31	32.73	32.18	32.55	230,226	+0.52(+1.63%)
Feb 24, 2022	29.45	32.17	29.31	32.02	313,450	+1.11(+3.58%)
Feb 23, 2022	32.18	32.62	30.78	30.92	346,820	-0.83(-2.61%)
Feb 22, 2022	31.95	32.53	31.21	31.74	378,728	-0.40(-1.24%)
Feb 18, 2022				32.14	0	+0.32(+0.99%)
Feb 17, 2022	33.01	33.13	31.72	31.83	245,296	-1.54(-4.63%)
Feb 16, 2022	33.06	33.55	32.63	33.37	348,219	-0.01(-0.03%)
Feb 15, 2022	32.58	33.52	32.06	33.38	518,003	+1.38(+4.30%)
Feb 14, 2022	31.96	32.60	31.60	32.01	266,784	-0.13(-0.41%)
Feb 11, 2022	32.55	33.35	31.85	32.14	477,539	-0.50(-1.54%)
Feb 10, 2022	32.41	34.04	32.27	32.64	559,311	-0.52(-1.57%)
Feb 09, 2022	35.20	38.30	32.64	33.16	910,722	+1.22(+3.81%)
Feb 08, 2022	31.79	32.29	31.22	31.94	313,160	+0.15(+0.47%)
Feb 07, 2022	31.96	32.94	31.74	31.79	411,503	+0.03(+0.09%)
Feb 04, 2022	31.21	32.45	31.01	31.76	246,039	+0.60(+1.94%)
Feb 03, 2022	31.43	32.23	31.01	31.16	248,821	-0.72(-2.25%)
Feb 02, 2022	32.68	32.68	31.31	31.87	263,567	-0.65(-2.00%)

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.