Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.69	28.01	27.05	27.09	700,489	-0.85(-3.05%)
Apr 28, 2022	28.34	28.37	27.67	27.94	752,718	-0.21(-0.76%)
Apr 27, 2022	28.45	28.85	28.02	28.15	1,027,990	-0.29(-1.03%)
Apr 26, 2022	27.89	28.71	27.86	28.45	1,073,649	+0.39(+1.39%)
Apr 25, 2022	27.93	28.21	27.47	28.06	900,389	-0.02(-0.06%)
Apr 22, 2022	29.44	29.59	28.07	28.07	2,700,798	-1.56(-5.27%)
Apr 21, 2022	31.07	31.28	29.63	29.63	1,259,858	-1.42(-4.57%)
Apr 20, 2022	30.60	31.42	30.58	31.05	1,064,716	+0.82(+2.70%)
Apr 19, 2022	29.99	30.29	29.91	30.24	752,350	+0.26(+0.86%)
Apr 18, 2022	30.37	30.71	29.80	29.98	1,004,450	-0.40(-1.31%)
Apr 14, 2022	29.83	30.69	29.83	30.38	2,483,461	+0.57(+1.90%)
Apr 13, 2022	30.43	30.56	29.60	29.81	1,188,270	-0.62(-2.04%)
Apr 12, 2022	31.51	31.68	30.43	30.43	816,668	-0.95(-3.03%)
Apr 11, 2022	31.29	31.80	31.15	31.38	1,102,311	+0.25(+0.80%)
Apr 08, 2022	32.16	32.35	31.08	31.13	821,516	-0.93(-2.91%)
Apr 07, 2022	32.04	32.24	31.66	32.07	962,335	+0.05(+0.17%)
Apr 06, 2022	32.02	32.36	31.81	32.01	702,479	-0.28(-0.88%)
Apr 05, 2022	32.63	33.29	32.13	32.30	576,235	-0.26(-0.79%)
Apr 04, 2022	32.33	32.72	31.76	32.55	633,028	+0.20(+0.63%)
Apr 01, 2022	32.57	32.66	31.67	32.35	655,617	-0.04(-0.14%)
Mar 31, 2022	32.31	32.54	32.15	32.39	721,676	+0.08(+0.25%)
Mar 30, 2022	32.82	32.82	32.17	32.31	460,321	-0.55(-1.67%)
Mar 29, 2022	32.63	33.36	32.63	32.86	596,618	+0.51(+1.56%)
Mar 28, 2022	31.91	32.64	31.91	32.36	466,247	+0.41(+1.28%)
Mar 25, 2022	31.92	32.21	31.87	31.95	370,574	-0.05(-0.17%)
Mar 24, 2022	31.69	32.01	31.68	32.00	370,043	+0.28(+0.90%)
Mar 23, 2022	32.38	32.39	31.57	31.72	467,496	-0.91(-2.80%)
Mar 22, 2022	32.56	32.86	32.17	32.63	683,321	+0.25(+0.77%)
Mar 21, 2022	32.39	32.83	32.03	32.39	720,401	+0.10(+0.30%)
Mar 18, 2022	32.71	32.92	32.05	32.29	1,649,920	-0.28(-0.87%)
Mar 17, 2022	32.27	32.83	32.27	32.57	713,562	+0.22(+0.69%)
Mar 16, 2022	32.97	33.20	31.69	32.35	823,620	-0.57(-1.73%)
Mar 15, 2022	32.36	33.03	32.25	32.92	616,821	+0.90(+2.80%)
Mar 14, 2022	31.93	32.23	31.48	32.02	716,509	+0.26(+0.81%)
Mar 11, 2022	32.01	32.33	31.68	31.76	515,927	-0.21(-0.67%)
Mar 10, 2022	31.74	32.20	31.52	31.98	569,321	-0.06(-0.19%)
Mar 09, 2022	31.87	32.36	31.76	32.04	815,254	+0.68(+2.18%)
Mar 08, 2022	30.46	32.11	30.36	31.36	890,743	+1.20(+3.97%)
Mar 07, 2022	30.01	30.20	29.62	30.16	886,689	+0.38(+1.28%)
Mar 04, 2022	29.88	30.08	29.48	29.78	663,366	-0.19(-0.62%)
Mar 03, 2022	30.41	30.45	29.46	29.96	760,649	-0.23(-0.76%)
Mar 02, 2022	28.93	30.29	28.88	30.19	1,051,232	+1.26(+4.35%)
Mar 01, 2022	29.35	29.55	28.54	28.93	717,854	-0.70(-2.37%)
Feb 28, 2022	30.22	30.46	28.08	29.63	1,302,299	+0.73(+2.54%)
Feb 25, 2022	28.08	29.09	28.15	28.90	847,151	+0.91(+3.26%)
Feb 24, 2022	27.25	28.10	27.25	27.99	1,035,270	+0.14(+0.50%)
Feb 23, 2022	28.09	28.49	27.79	27.85	589,737	-0.12(-0.44%)
Feb 22, 2022	28.95	28.95	27.65	27.97	867,227	-0.98(-3.40%)
Feb 18, 2022				28.95	0	+0.71(+2.52%)
Feb 17, 2022	28.63	28.66	28.13	28.24	598,322	-0.61(-2.13%)
Feb 16, 2022	28.63	29.02	28.48	28.86	297,050	+0.12(+0.43%)
Feb 15, 2022	28.87	29.15	28.65	28.73	438,375	+0.15(+0.52%)
Feb 14, 2022	28.46	28.77	28.14	28.59	478,511	+0.18(+0.65%)
Feb 11, 2022	28.77	29.03	28.17	28.40	403,345	-0.31(-1.07%)
Feb 10, 2022	28.80	29.34	28.54	28.71	440,783	-0.58(-1.98%)
Feb 09, 2022	28.90	29.29	28.66	29.29	485,637	+0.66(+2.30%)
Feb 08, 2022	28.49	28.91	28.33	28.63	349,419	+0.13(+0.46%)
Feb 07, 2022	28.30	28.68	28.10	28.50	343,992	+0.23(+0.81%)
Feb 04, 2022	28.16	28.51	27.67	28.27	353,106	+0.01(+0.03%)
Feb 03, 2022	28.70		28.14	28.26	490,513	-0.83(-2.87%)
Feb 02, 2022	29.24	29.29	28.85	29.09	382,996	+0.08(+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.