Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.77	28.95	27.74	27.86	507,436	-0.94(-3.26%)
Apr 28, 2022	28.43	29.00	28.24	28.80	431,934	+0.60(+2.12%)
Apr 27, 2022	28.15	28.64	27.79	28.20	698,404	-0.13(-0.45%)
Apr 26, 2022	29.24	29.38	28.33	28.33	571,541	-1.19(-4.02%)
Apr 25, 2022	29.07	29.57	28.36	29.52	733,977	+0.41(+1.42%)
Apr 22, 2022	29.45	29.53	28.93	29.11	533,157	-0.25(-0.85%)
Apr 21, 2022	28.84	29.46	28.78	29.35	702,660	+0.69(+2.41%)
Apr 20, 2022	28.87	29.21	28.64	28.66	490,011	+0.01(+0.03%)
Apr 19, 2022	27.70	28.76	27.70	28.66	626,683	+0.95(+3.42%)
Apr 18, 2022	27.88	28.10	27.56	27.71	545,671	-0.21(-0.76%)
Apr 14, 2022	28.00	28.30	27.72	27.92	588,589	-0.14(-0.49%)
Apr 13, 2022	27.93	28.23	27.81	28.06	500,077	+0.19(+0.69%)
Apr 12, 2022	28.05	28.53	27.73	27.86	607,419	-0.06(-0.20%)
Apr 11, 2022	27.11	28.12	27.08	27.92	778,341	+0.74(+2.71%)
Apr 08, 2022	27.26	27.54	27.05	27.18	558,457	+0.00(+0.00%)
Apr 07, 2022	27.32	27.55	26.69	27.18	733,574	-0.09(-0.34%)
Apr 06, 2022	27.87	27.96	27.10	27.28	759,655	-0.86(-3.04%)
Apr 05, 2022	28.67	28.96	28.05	28.13	645,773	-0.65(-2.27%)
Apr 04, 2022	28.52	28.84	28.02	28.78	725,494	+0.30(+1.07%)
Apr 01, 2022	28.49	28.67	28.03	28.48	718,006	+0.18(+0.65%)
Mar 31, 2022	28.19	28.40	27.97	28.30	800,123	+0.11(+0.39%)
Mar 30, 2022	28.19	28.39	27.98	28.19	483,560	-0.16(-0.55%)
Mar 29, 2022	27.97	28.46	27.97	28.34	735,339	+0.44(+1.58%)
Mar 28, 2022	27.98	28.03	27.45	27.90	524,461	-0.08(-0.30%)
Mar 25, 2022	27.39	28.22	27.39	27.98	686,294	+0.60(+2.18%)
Mar 24, 2022	27.48	27.68	27.27	27.39	619,173	-0.07(-0.27%)
Mar 23, 2022	28.19	28.31	27.40	27.46	500,851	-0.73(-2.58%)
Mar 22, 2022	28.11	28.51	27.92	28.19	656,249	+0.19(+0.69%)
Mar 21, 2022	28.08	28.25	27.89	27.99	409,333	-0.11(-0.39%)
Mar 18, 2022	28.08	28.25	27.67	28.10	1,477,805	+0.04(+0.13%)
Mar 17, 2022	27.69	28.39	27.69	28.07	648,389	+0.05(+0.16%)
Mar 16, 2022	27.62	28.10	27.39	28.02	1,000,229	+0.52(+1.91%)
Mar 15, 2022	27.40	27.97	27.23	27.50	777,860	+0.25(+0.91%)
Mar 14, 2022	27.39	27.86	27.13	27.25	764,320	+0.22(+0.82%)
Mar 11, 2022	27.39	27.48	26.82	27.03	945,449	-0.25(-0.91%)
Mar 10, 2022	27.87	28.06	26.71	27.28	819,219	-0.78(-2.79%)
Mar 09, 2022	28.00	28.80	28.00	28.06	649,373	+0.55(+2.01%)
Mar 08, 2022	27.69	28.69	27.24	27.51	944,924	-0.28(-0.99%)
Mar 07, 2022	29.16	29.16	27.69	27.78	823,868	-1.32(-4.55%)
Mar 04, 2022	29.96	30.07	28.31	29.11	1,215,968	-1.17(-3.86%)
Mar 03, 2022	30.09	30.45	29.99	30.27	717,859	+0.23(+0.77%)
Mar 02, 2022	29.41	30.15	29.22	30.04	677,845	+0.72(+2.45%)
Mar 01, 2022	30.50	30.54	29.19	29.33	1,040,426	-1.39(-4.52%)
Feb 28, 2022	30.95	31.02	30.37	30.72	1,006,673	-0.63(-2.00%)
Feb 25, 2022	30.73	31.55	30.78	31.34	589,208	+0.85(+2.78%)
Feb 24, 2022	30.36	30.65	29.79	30.50	934,301	-0.37(-1.19%)
Feb 23, 2022	31.13	31.41	30.80	30.86	541,736	-0.09(-0.30%)
Feb 22, 2022	30.82	31.27	30.67	30.95	593,784	-0.72(-2.27%)
Feb 18, 2022				31.67	0	-0.17(-0.52%)
Feb 17, 2022	31.68	31.97	31.53	31.84	621,798	+0.13(+0.40%)
Feb 16, 2022	31.16	31.75	31.11	31.71	732,923	+0.36(+1.13%)
Feb 15, 2022	30.83	31.49	30.77	31.35	1,397,331	+0.65(+2.11%)
Feb 14, 2022	31.07	31.30	30.21	30.71	807,263	-0.36(-1.17%)
Feb 11, 2022	31.31	31.59	30.92	31.07	676,912	-0.14(-0.44%)
Feb 10, 2022	31.01	31.56	30.83	31.21	1,013,426	-0.02(-0.06%)
Feb 09, 2022	31.83	32.13	31.10	31.23	1,276,468	-0.47(-1.47%)
Feb 08, 2022	31.83	32.16	31.49	31.69	1,237,762	-0.17(-0.54%)
Feb 07, 2022	31.32	32.73	30.73	31.87	2,735,574	+0.72(+2.31%)
Feb 04, 2022	33.02	33.43	31.04	31.14	1,484,956	-2.35(-7.02%)
Feb 03, 2022	33.74		33.48	33.50	561,614	-0.39(-1.16%)
Feb 02, 2022	33.63	33.99	33.22	33.89	866,923	+0.09(+0.27%)

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.