Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.09	27.09	26.04	26.15	51,629	-0.94(-3.46%)
Apr 28, 2022	26.89	27.19	26.37	27.09	69,519	+0.15(+0.57%)
Apr 27, 2022	27.79	28.09	26.53	26.93	65,835	-1.02(-3.63%)
Apr 26, 2022	28.40	28.70	27.86	27.95	96,550	-0.59(-2.07%)
Apr 25, 2022	28.78	28.78	28.29	28.54	65,905	-0.41(-1.40%)
Apr 22, 2022	28.98	29.16	28.88	28.95	54,787	-0.08(-0.27%)
Apr 21, 2022	29.15	29.45	28.95	29.02	40,439	-0.15(-0.53%)
Apr 20, 2022	28.95	29.23	28.74	29.18	39,688	+0.44(+1.51%)
Apr 19, 2022	28.40	28.92	28.40	28.74	31,099	+0.57(+2.03%)
Apr 18, 2022	27.87	28.34	27.83	28.17	42,032	+0.25(+0.90%)
Apr 14, 2022	27.89	28.11	27.76	27.92	68,227	+0.13(+0.45%)
Apr 13, 2022	27.96	27.96	27.67	27.80	51,000	-0.11(-0.38%)
Apr 12, 2022	28.05	28.27	27.77	27.90	48,004	-0.07(-0.24%)
Apr 11, 2022	27.68	28.12	27.68	27.97	39,342	+0.31(+1.12%)
Apr 08, 2022	27.86	28.53	27.61	27.66	52,230	-0.08(-0.28%)
Apr 07, 2022	28.78	29.00	27.67	27.74	74,087	-1.08(-3.76%)
Apr 06, 2022	28.83	28.93	28.69	28.82	147,197	+0.02(+0.07%)
Apr 05, 2022	28.86	29.21	28.65	28.80	74,212	-0.15(-0.50%)
Apr 04, 2022	29.09	29.09	28.30	28.95	51,353	-0.06(-0.20%)
Apr 01, 2022	28.67	29.07	28.64	29.01	63,607	+0.44(+1.52%)
Mar 31, 2022	28.92	28.92	28.49	28.57	32,208	-0.15(-0.54%)
Mar 30, 2022	29.38	29.51	28.69	28.72	33,899	-0.81(-2.75%)
Mar 29, 2022	29.57	29.58	29.33	29.54	20,678	+0.23(+0.79%)
Mar 28, 2022	29.18	29.35	29.07	29.31	30,491	+0.02(+0.07%)
Mar 25, 2022	29.31	29.49	29.17	29.29	32,175	+0.11(+0.36%)
Mar 24, 2022	29.23	29.23	29.07	29.18	40,375	+0.15(+0.53%)
Mar 23, 2022	29.17	29.23	28.98	29.02	41,261	-0.25(-0.86%)
Mar 22, 2022	29.67	29.82	29.24	29.28	28,355	-0.08(-0.26%)
Mar 21, 2022	29.39	29.45	29.17	29.35	36,429	-0.04(-0.13%)
Mar 18, 2022	28.98	29.51	28.93	29.39	96,124	+0.23(+0.80%)
Mar 17, 2022	29.28	29.48	29.07	29.16	38,590	-0.26(-0.89%)
Mar 16, 2022	29.71	29.81	29.32	29.42	23,927	-0.08(-0.26%)
Mar 15, 2022	29.54	29.68	29.35	29.50	38,571	+0.02(+0.07%)
Mar 14, 2022	29.93	30.10	29.27	29.48	26,908	-0.06(-0.20%)
Mar 11, 2022	29.35	29.66	29.32	29.54	30,973	+0.36(+1.23%)
Mar 10, 2022	28.69	29.21	28.64	29.18	40,260	+0.35(+1.21%)
Mar 09, 2022	28.54	28.97	28.35	28.83	44,733	+0.57(+2.02%)
Mar 08, 2022	28.54	28.79	28.22	28.26	53,815	-0.21(-0.75%)
Mar 07, 2022	29.17	29.24	28.34	28.47	66,581	-0.80(-2.74%)
Mar 04, 2022	29.17	29.28	28.88	29.28	52,948	-0.11(-0.36%)
Mar 03, 2022	29.42	29.76	29.27	29.38	55,028	+0.04(+0.13%)
Mar 02, 2022	28.50	29.40	28.50	29.34	27,023	+0.89(+3.13%)
Mar 01, 2022	29.14	29.38	28.07	28.45	59,412	-0.65(-2.23%)
Feb 28, 2022	29.04	29.32	29.00	29.10	38,199	-0.33(-1.12%)
Feb 25, 2022	28.95	29.54	29.05	29.43	29,516	+0.76(+2.67%)
Feb 24, 2022	29.27	29.51	28.08	28.67	83,814	-0.99(-3.33%)
Feb 23, 2022	29.65	29.78	29.61	29.65	49,464	+0.09(+0.29%)
Feb 22, 2022	29.57	29.79	29.37	29.57	42,418	-0.12(-0.39%)
Feb 18, 2022				29.68	0	+0.50(+1.72%)
Feb 17, 2022	29.22	29.80	28.97	29.18	34,497	-0.24(-0.82%)
Feb 16, 2022	29.85	29.99	29.22	29.42	38,099	-0.43(-1.43%)
Feb 15, 2022	30.08	30.18	29.72	29.85	35,003	-0.02(-0.06%)
Feb 14, 2022	30.42	30.42	29.86	29.87	43,698	-0.38(-1.24%)
Feb 11, 2022	30.19	30.43	30.10	30.24	92,167	+0.00(+0.00%)
Feb 10, 2022	30.35	30.35	30.10	30.24	63,132	+0.11(+0.35%)
Feb 09, 2022	30.39	30.57	30.09	30.14	58,393	-0.22(-0.73%)
Feb 08, 2022	29.95	30.46	29.95	30.36	74,759	+0.41(+1.35%)
Feb 07, 2022	29.87	30.09	29.71	29.95	55,571	-0.01(-0.03%)
Feb 04, 2022	30.13	30.24	29.50	29.96	66,397	-0.17(-0.58%)
Feb 03, 2022	29.89			30.14	53,369	+0.18(+0.61%)
Feb 02, 2022	30.14	30.18	29.69	29.95	74,419	-0.06(-0.19%)

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.