Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.72	27.85	26.43	26.52	52,000,192	-0.54(-2.00%)
Apr 28, 2022	26.66	27.21	26.27	27.06	35,755,060	+0.35(+1.30%)
Apr 27, 2022	26.58	27.03	26.43	26.71	37,754,452	+0.35(+1.32%)
Apr 26, 2022	27.03	27.05	26.31	26.36	45,875,956	-1.22(-4.43%)
Apr 25, 2022	27.47	27.80	26.88	27.58	52,940,020	-0.53(-1.90%)
Apr 22, 2022	29.15	29.17	27.92	28.12	55,054,524	-1.27(-4.32%)
Apr 21, 2022	30.21	30.29	29.15	29.39	36,166,116	-0.79(-2.63%)
Apr 20, 2022	30.06	30.21	29.85	30.18	28,257,478	+0.10(+0.32%)
Apr 19, 2022	30.04	30.30	29.74	30.08	23,342,204	-0.25(-0.83%)
Apr 18, 2022	30.25	30.46	30.10	30.34	18,470,900	+0.20(+0.67%)
Apr 14, 2022	30.19	30.24	29.90	30.13	34,268,300	-0.29(-0.96%)
Apr 13, 2022	30.28	30.73	30.25	30.42	28,602,838	+0.04(+0.13%)
Apr 12, 2022	31.10	31.15	30.29	30.38	32,710,536	-0.04(-0.13%)
Apr 11, 2022	30.55	30.60	30.29	30.42	21,873,628	-0.21(-0.69%)
Apr 08, 2022	30.37	30.74	29.97	30.63	26,250,558	+0.07(+0.24%)
Apr 07, 2022	30.38	30.74	30.08	30.56	30,595,448	+0.08(+0.27%)
Apr 06, 2022	30.66	30.80	30.15	30.48	54,594,148	-0.53(-1.70%)
Apr 05, 2022	31.74	31.99	30.94	31.01	37,727,344	-0.97(-3.04%)
Apr 04, 2022	31.96	32.03	31.72	31.98	26,050,638	+0.31(+0.97%)
Apr 01, 2022	31.25	31.75	31.25	31.67	39,252,900	+1.08(+3.52%)
Mar 31, 2022	30.85	31.01	30.59	30.59	28,341,524	+0.06(+0.19%)
Mar 30, 2022	30.69	30.84	30.42	30.54	26,848,294	-0.10(-0.32%)
Mar 29, 2022	30.63	30.82	30.34	30.63	28,558,634	+0.37(+1.23%)
Mar 28, 2022	30.21	30.35	29.80	30.26	28,539,066	-0.23(-0.77%)
Mar 25, 2022	30.34	30.53	30.17	30.50	24,347,208	+0.45(+1.51%)
Mar 24, 2022	29.63	30.16	29.47	30.04	33,480,236	+0.53(+1.78%)
Mar 23, 2022	29.13	29.73	29.10	29.52	24,580,876	+0.43(+1.47%)
Mar 22, 2022	29.13	29.19	28.84	29.09	22,784,574	+0.32(+1.13%)
Mar 21, 2022	28.43	28.80	28.38	28.77	28,010,390	+0.73(+2.60%)
Mar 18, 2022	27.22	28.06	27.07	28.04	42,882,540	+0.67(+2.45%)
Mar 17, 2022	26.78	27.45	26.62	27.37	35,365,832	+0.71(+2.67%)
Mar 16, 2022	26.26	26.68	25.93	26.65	30,003,936	+0.89(+3.45%)
Mar 15, 2022	25.82	26.07	25.63	25.76	33,416,920	-0.56(-2.12%)
Mar 14, 2022	27.07	27.08	26.16	26.32	35,966,536	-0.68(-2.52%)
Mar 11, 2022	27.83	27.87	26.90	27.00	36,642,112	-0.70(-2.54%)
Mar 10, 2022	27.02	27.73		27.71	22,889,260	+0.08(+0.29%)
Mar 09, 2022	27.51	27.80	27.42	27.62	28,984,794	+0.73(+2.71%)
Mar 08, 2022	26.99	27.20	26.66	26.90	31,909,840	+0.17(+0.64%)
Mar 07, 2022	27.74	27.75	26.69	26.73	55,240,580	-1.02(-3.67%)
Mar 04, 2022	27.39	27.76	27.20	27.75	35,921,596	-0.23(-0.81%)
Mar 03, 2022	28.04	28.13	27.76	27.97	39,155,896	+0.48(+1.74%)
Mar 02, 2022	26.88	27.60	26.42	27.50	47,488,144	+0.87(+3.28%)
Mar 01, 2022	26.61	27.35	26.34	26.62	44,531,704	+0.01(+0.03%)
Feb 28, 2022	26.18	26.86	26.10	26.61	25,514,644	-0.14(-0.51%)
Feb 25, 2022	26.14	26.76	26.22	26.75	30,579,388	+0.31(+1.16%)
Feb 24, 2022	25.88	26.58	25.64	26.44	69,963,776	-0.67(-2.48%)
Feb 23, 2022	27.41	27.45	27.05	27.11	32,557,402	+0.05(+0.18%)
Feb 22, 2022	27.05	27.22	26.85	27.07	35,204,432	+0.43(+1.61%)
Feb 18, 2022				26.64	0	+0.01(+0.03%)
Feb 17, 2022	26.97	26.98	26.55	26.63	30,603,938	-0.59(-2.17%)
Feb 16, 2022	27.04	27.36	27.00	27.22	31,172,362	+0.27(+0.99%)
Feb 15, 2022	26.79	26.95	26.60	26.95	28,599,986	+0.44(+1.65%)
Feb 14, 2022	26.56	26.67	26.36	26.52	34,724,700	+0.20(+0.77%)
Feb 11, 2022	26.50	26.97	26.14	26.31	68,011,456	+0.07(+0.28%)
Feb 10, 2022	26.18	26.65	26.17	26.24	35,388,176	+0.17(+0.65%)
Feb 09, 2022	25.82	26.29	25.77	26.07	27,147,382	+0.09(+0.34%)
Feb 08, 2022	25.71	25.98	25.58	25.98	25,364,576	+0.05(+0.19%)
Feb 07, 2022	25.65	26.05	25.61	25.93	29,187,114	+0.30(+1.17%)
Feb 04, 2022	25.38	25.74	25.27	25.63	33,805,128	-0.01(-0.03%)
Feb 03, 2022	25.51		25.46	25.64	37,408,304	-0.20(-0.78%)
Feb 02, 2022	25.85	25.90	25.52	25.84	41,202,328	-0.17(-0.65%)

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.