Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.76	26.88	26.33	26.35	61,757	-0.41(-1.54%)
Apr 28, 2022	26.58	26.76	26.36	26.76	77,188	+0.60(+2.29%)
Apr 27, 2022	26.20	26.34	26.03	26.16	164,551	+0.17(+0.65%)
Apr 26, 2022	26.60	26.64	25.99	26.00	227,259	-0.83(-3.10%)
Apr 25, 2022	26.62	26.84	26.47	26.83	170,191	+0.04(+0.14%)
Apr 22, 2022	27.05	27.10	26.79	26.79	46,812	-0.39(-1.44%)
Apr 21, 2022	27.61	27.61	27.18	27.18	35,613	-0.03(-0.11%)
Apr 20, 2022	27.26	27.28	27.16	27.21	162,331	+0.16(+0.59%)
Apr 19, 2022	26.83	27.08	26.83	27.05	23,943	+0.28(+1.05%)
Apr 18, 2022	26.75	26.96	26.75	26.77	9,070	+0.00(+0.02%)
Apr 14, 2022	26.91	26.92	26.76	26.77	40,334	-0.01(-0.05%)
Apr 13, 2022	26.64	26.79	26.64	26.78	53,270	+0.14(+0.53%)
Apr 12, 2022	26.82	26.95	26.60	26.64	140,722	-0.12(-0.46%)
Apr 11, 2022	26.97	27.14	26.76	26.76	150,726	-0.35(-1.28%)
Apr 08, 2022	27.10	27.23	27.06	27.11	247,652	+0.07(+0.24%)
Apr 07, 2022	27.05	27.10	26.81	27.05	137,447	+0.05(+0.17%)
Apr 06, 2022	26.84	27.10	26.79	27.00	33,805	-0.43(-1.55%)
Apr 05, 2022	27.45	27.49	27.37	27.42	60,109	-0.34(-1.23%)
Apr 04, 2022	27.63	27.77	27.63	27.77	52,636	+0.20(+0.71%)
Apr 01, 2022	27.56	27.62	27.49	27.57	17,338	+0.25(+0.93%)
Mar 31, 2022	27.66	27.66	27.29	27.32	86,302	-0.53(-1.92%)
Mar 30, 2022	27.86	27.93	27.74	27.85	57,828	-0.51(-1.78%)
Mar 29, 2022	28.38	28.38	28.16	28.36	111,401	+0.59(+2.13%)
Mar 28, 2022	27.65	27.79	27.47	27.77	304,246	+0.31(+1.13%)
Mar 25, 2022	27.43	27.52	27.21	27.46	185,955	+0.06(+0.21%)
Mar 24, 2022	27.30	27.43	27.18	27.40	260,970	+0.14(+0.52%)
Mar 23, 2022	27.36	27.49	27.26	27.26	233,976	-0.61(-2.19%)
Mar 22, 2022	27.77	27.87	27.74	27.87	133,211	+0.39(+1.43%)
Mar 21, 2022	27.70	27.71	27.33	27.48	204,915	-0.36(-1.28%)
Mar 18, 2022	27.37	27.85	27.37	27.83	232,731	+0.11(+0.41%)
Mar 17, 2022	27.61	27.74	27.41	27.72	343,863	-0.21(-0.74%)
Mar 16, 2022	27.47	27.98	27.42	27.93	608,792	+1.00(+3.71%)
Mar 15, 2022	26.62	26.99	26.58	26.93	520,589	+0.18(+0.68%)
Mar 14, 2022	26.84	27.01	26.62	26.75	87,601	+0.64(+2.45%)
Mar 11, 2022	26.36	26.36	26.06	26.11	132,875	+0.12(+0.47%)
Mar 10, 2022	25.87	26.23	25.86	25.99	51,089	-0.66(-2.46%)
Mar 09, 2022	26.32	26.89	26.18	26.64	48,907	+1.54(+6.12%)
Mar 08, 2022	25.00	25.77	24.68	25.11	597,271	+0.67(+2.73%)
Mar 07, 2022	25.20	25.32	24.24	24.44	794,925	-0.78(-3.08%)
Mar 04, 2022	25.61	25.61	24.98	25.22	188,122	-1.10(-4.17%)
Mar 03, 2022	26.90	26.94	26.24	26.31	106,035	-0.67(-2.50%)
Mar 02, 2022	26.90	27.19	26.86	26.99	295,396	+0.20(+0.73%)
Mar 01, 2022	27.42	27.46	26.66	26.79	136,054	-0.78(-2.82%)
Feb 28, 2022	27.55	28.04	27.42	27.57	112,754	-0.82(-2.90%)
Feb 25, 2022	28.08	28.39	28.09	28.39	72,657	+0.62(+2.23%)
Feb 24, 2022	26.93	27.85	26.93	27.78	128,250	-0.42(-1.50%)
Feb 23, 2022	28.78	28.78	28.15	28.20	52,493	-0.33(-1.14%)
Feb 22, 2022	28.58	28.70	28.23	28.53	57,052	-0.75(-2.56%)
Feb 18, 2022				29.28	0	-0.30(-1.01%)
Feb 17, 2022	29.85	29.85	29.55	29.57	35,700	-0.50(-1.65%)
Feb 16, 2022	29.94	30.11	29.89	30.07	24,224	-0.04(-0.12%)
Feb 15, 2022	29.90	30.11	29.90	30.11	110,651	+0.73(+2.49%)
Feb 14, 2022	29.39	29.50	29.16	29.38	90,066	-0.21(-0.70%)
Feb 11, 2022	30.15	30.15	29.47	29.58	24,904	-0.38(-1.28%)
Feb 10, 2022	30.25	30.25	29.91	29.97	8,558	-0.36(-1.17%)
Feb 09, 2022	30.26	30.33	30.23	30.32	29,918	+0.47(+1.57%)
Feb 08, 2022	29.66	29.86	29.66	29.86	26,678	+0.17(+0.57%)
Feb 07, 2022	29.72	29.81	29.66	29.69	54,243	+0.04(+0.15%)
Feb 04, 2022	29.47	29.74	29.46	29.64	116,433	-0.19(-0.62%)
Feb 03, 2022	30.08		29.83	29.83	23,332	-0.58(-1.90%)
Feb 02, 2022	30.44	30.45	30.31	30.41	37,817	-0.01(-0.03%)

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.