Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.02	23.62	22.84	22.92	394,719	-0.29(-1.25%)
Apr 28, 2022	22.96	23.45	22.49	23.21	394,032	+0.69(+3.06%)
Apr 27, 2022	22.81	23.22	22.35	22.52	357,083	-0.37(-1.62%)
Apr 26, 2022	23.43	23.75	22.89	22.89	561,944	-0.82(-3.46%)
Apr 25, 2022	23.24	23.72	23.20	23.71	575,630	+0.23(+0.98%)
Apr 22, 2022	23.79	24.21	23.44	23.48	239,238	-0.44(-1.84%)
Apr 21, 2022	25.05	25.16	23.62	23.92	405,621	-0.71(-2.88%)
Apr 20, 2022	24.58	25.00	24.31	24.63	414,054	+0.48(+1.99%)
Apr 19, 2022	23.80	24.31	23.66	24.15	473,848	+0.35(+1.47%)
Apr 18, 2022	23.75	24.16	23.63	23.80	607,419	-0.04(-0.17%)
Apr 14, 2022	24.89	24.89	23.71	23.84	704,946	-0.89(-3.60%)
Apr 13, 2022	24.65	24.97	24.36	24.73	268,932	+0.21(+0.86%)
Apr 12, 2022	25.14	25.36	24.44	24.52	439,099	-0.13(-0.53%)
Apr 11, 2022	25.26	25.45	24.62	24.65	467,542	-0.81(-3.18%)
Apr 08, 2022	25.74	25.90	25.44	25.46	318,161	-0.48(-1.85%)
Apr 07, 2022	25.81	26.39	25.53	25.94	665,200	+0.26(+1.01%)
Apr 06, 2022	25.96	26.34	25.64	25.68	362,201	-0.59(-2.25%)
Apr 05, 2022	27.02	27.25	26.17	26.27	386,052	-0.70(-2.60%)
Apr 04, 2022	26.71	27.50	26.65	26.97	336,646	+0.38(+1.43%)
Apr 01, 2022	27.35	27.47	26.27	26.59	503,688	-0.60(-2.21%)
Mar 31, 2022	27.88	28.04	27.17	27.19	864,960	-0.69(-2.47%)
Mar 30, 2022	29.46	29.54	27.61	27.88	469,297	-1.56(-5.30%)
Mar 29, 2022	28.58	29.50	28.56	29.44	915,151	+1.09(+3.84%)
Mar 28, 2022	28.91	29.08	27.82	28.35	400,586	-0.73(-2.51%)
Mar 25, 2022	29.05	29.25	28.40	29.08	522,120	+0.22(+0.76%)
Mar 24, 2022	28.43	28.86	28.13	28.86	258,421	+0.58(+2.05%)
Mar 23, 2022	28.17	28.89	27.68	28.28	380,320	-0.13(-0.46%)
Mar 22, 2022	28.78	29.26	28.23	28.41	379,230	-0.29(-1.01%)
Mar 21, 2022	28.95	29.36	28.42	28.70	433,489	-0.37(-1.27%)
Mar 18, 2022	29.17	29.31	28.76	29.07	611,555	-0.11(-0.38%)
Mar 17, 2022	28.68	29.18	28.43	29.18	413,508	+0.39(+1.35%)
Mar 16, 2022	28.00	28.87	27.93	28.79	367,779	+1.07(+3.86%)
Mar 15, 2022	27.18	27.86	26.94	27.72	304,738	+0.66(+2.44%)
Mar 14, 2022	27.66	27.76	26.70	27.06	391,717	-0.64(-2.31%)
Mar 11, 2022	28.78	28.87	27.61	27.70	1,582,532	-0.69(-2.43%)
Mar 10, 2022	28.63	28.63	27.83	28.39	266,952	-0.50(-1.73%)
Mar 09, 2022	28.66	29.03	28.23	28.89	298,551	+0.99(+3.55%)
Mar 08, 2022	27.62	28.54	27.36	27.90	359,742	+0.41(+1.49%)
Mar 07, 2022	27.98	28.28	27.30	27.49	339,690	-0.28(-1.01%)
Mar 04, 2022	28.20	28.43	27.22	27.77	344,535	-0.83(-2.90%)
Mar 03, 2022	28.86	29.02	28.30	28.60	394,186	-0.01(-0.03%)
Mar 02, 2022	27.86	28.88	27.43	28.61	415,684	+0.96(+3.47%)
Mar 01, 2022	28.46	28.88	27.18	27.65	1,602,922	-0.92(-3.22%)
Feb 28, 2022	27.52	29.17	27.52	28.57	670,473	+0.65(+2.33%)
Feb 25, 2022	27.81	28.14	27.49	27.92	344,982	+0.11(+0.40%)
Feb 24, 2022	25.66	28.00	25.55	27.81	578,532	+1.40(+5.30%)
Feb 23, 2022	26.75	27.77	26.41	26.41	506,888	+0.26(+0.99%)
Feb 22, 2022	26.47	27.21	25.59	26.15	286,704	-0.76(-2.82%)
Feb 18, 2022				26.91	0	-0.27(-0.99%)
Feb 17, 2022	30.10	30.15	26.79	27.18	863,459	-2.07(-7.08%)
Feb 16, 2022	28.25	29.46	28.07	29.25	415,758	+0.62(+2.17%)
Feb 15, 2022	27.99	28.66	27.54	28.63	391,525	+1.33(+4.87%)
Feb 14, 2022	27.38	28.27	27.01	27.30	328,881	-0.16(-0.58%)
Feb 11, 2022	28.06	28.23	27.13	27.46	423,780	-0.68(-2.42%)
Feb 10, 2022	27.38	28.39	27.31	28.14	420,925	+0.05(+0.18%)
Feb 09, 2022	27.99	28.34	27.54	28.09	194,379	+0.53(+1.92%)
Feb 08, 2022	26.80	27.68	26.80	27.56	123,172	+0.79(+2.95%)
Feb 07, 2022	26.90	27.50	26.65	26.77	180,368	-0.07(-0.26%)
Feb 04, 2022	26.22	27.05	26.08	26.84	236,436	+0.37(+1.40%)
Feb 03, 2022	26.90		26.37	26.47	202,810	-0.86(-3.15%)
Feb 02, 2022	27.85	28.00	26.92	27.33	311,005	-0.19(-0.69%)

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.