Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.77	37.09	34.73	34.97	410,054	-1.74(-4.74%)
Apr 28, 2022	35.14	37.03	34.53	36.71	212,885	+1.74(+4.97%)
Apr 27, 2022	34.86	36.08	34.30	34.97	357,622	+0.78(+2.28%)
Apr 26, 2022	35.31	35.40	34.01	34.19	283,175	-1.18(-3.33%)
Apr 25, 2022	35.41	35.93	33.35	35.37	407,083	-1.16(-3.17%)
Apr 22, 2022	38.62	39.35	36.28	36.53	407,772	-2.23(-5.76%)
Apr 21, 2022	41.15	41.89	38.06	38.76	460,975	-2.09(-5.12%)
Apr 20, 2022	40.79	41.72	40.30	40.85	321,574	+0.13(+0.33%)
Apr 19, 2022	39.18	41.09	38.59	40.72	518,765	+1.32(+3.35%)
Apr 18, 2022	39.18	40.66	39.00	39.40	508,865	+0.45(+1.15%)
Apr 14, 2022	37.71	39.31	37.71	38.95	432,688	+1.24(+3.27%)
Apr 13, 2022	34.62	37.81	34.52	37.72	375,178	+3.48(+10.16%)
Apr 12, 2022	32.88	34.96	32.88	34.24	456,624	+1.99(+6.16%)
Apr 11, 2022	31.35	32.47	30.96	32.26	263,143	+0.85(+2.69%)
Apr 08, 2022	31.60	31.72	31.02	31.41	241,132	-0.18(-0.57%)
Apr 07, 2022	30.87	31.83	30.79	31.59	267,405	+0.94(+3.07%)
Apr 06, 2022	31.28	31.42	30.21	30.65	324,761	-0.77(-2.45%)
Apr 05, 2022	32.74	33.36	31.31	31.42	290,349	-1.43(-4.37%)
Apr 04, 2022	33.11	33.52	32.41	32.85	281,383	-0.16(-0.49%)
Apr 01, 2022	32.51	33.44	32.11	33.02	336,327	-0.26(-0.77%)
Mar 31, 2022	33.86	34.50	33.25	33.27	283,266	-0.58(-1.71%)
Mar 30, 2022	34.03	34.81	33.79	33.85	201,991	+0.03(+0.08%)
Mar 29, 2022	34.80	34.97	33.45	33.82	303,547	-1.15(-3.29%)
Mar 28, 2022	36.53	36.53	34.30	34.97	239,176	-1.56(-4.27%)
Mar 25, 2022	36.84	37.61	36.27	36.53	193,091	-0.19(-0.52%)
Mar 24, 2022	35.84	36.91	35.79	36.72	162,552	+1.03(+2.87%)
Mar 23, 2022	35.35	36.09	35.05	35.70	181,893	+0.13(+0.37%)
Mar 22, 2022	36.38	37.37	34.87	35.56	261,595	-0.41(-1.14%)
Mar 21, 2022	34.55	36.10	34.55	35.97	256,349	+1.79(+5.23%)
Mar 18, 2022	34.75	34.93	32.60	34.18	1,294,208	-0.24(-0.69%)
Mar 17, 2022	33.13	34.78	32.65	34.42	286,413	+1.27(+3.84%)
Mar 16, 2022	31.80	33.33	31.80	33.15	400,877	+1.84(+5.89%)
Mar 15, 2022	30.19	31.53	29.49	31.31	204,995	+0.67(+2.20%)
Mar 14, 2022	30.15	31.59	29.93	30.63	394,027	+0.52(+1.74%)
Mar 11, 2022	31.19	31.30	29.87	30.11	230,789	-1.39(-4.40%)
Mar 10, 2022	29.22	31.95		31.50	297,984	+2.10(+7.14%)
Mar 09, 2022	28.12	29.79	28.09	29.40	238,507	+1.38(+4.92%)
Mar 08, 2022	29.18	29.18	27.09	28.02	400,394	-0.71(-2.48%)
Mar 07, 2022	30.24	31.72	28.03	28.73	522,437	-1.51(-5.00%)
Mar 04, 2022	28.85	30.82	28.63	30.24	598,104	+1.17(+4.02%)
Mar 03, 2022	27.34	29.11	27.14	29.07	352,159	+2.17(+8.05%)
Mar 02, 2022	25.09	26.97	25.09	26.91	266,950	+2.13(+8.59%)
Mar 01, 2022	25.13	25.55	24.01	24.78	265,539	+0.06(+0.23%)
Feb 28, 2022	22.40	24.76	22.40	24.72	338,533	+1.99(+8.74%)
Feb 25, 2022	21.55	22.88	22.15	22.73	381,085	+1.34(+6.28%)
Feb 24, 2022	22.94	22.94	19.88	21.39	663,526	-1.67(-7.22%)
Feb 23, 2022	23.36	23.75	22.85	23.06	240,902	-0.21(-0.89%)
Feb 22, 2022	23.34	23.76	22.98	23.26	242,401	-0.23(-0.97%)
Feb 18, 2022				23.49	0	+0.01(+0.04%)
Feb 17, 2022	23.22	23.57	23.11	23.48	239,093	+0.06(+0.24%)
Feb 16, 2022	22.89	23.61	22.67	23.43	306,406	+0.47(+2.06%)
Feb 15, 2022	22.00	23.13	21.78	22.95	148,680	+1.22(+5.62%)
Feb 14, 2022	22.06	22.06	21.48	21.73	141,055	-0.28(-1.29%)
Feb 11, 2022	21.48	22.45	21.38	22.02	171,183	+0.52(+2.42%)
Feb 10, 2022	21.20	22.31	20.86	21.49	121,815	+0.03(+0.13%)
Feb 09, 2022	21.78	22.11	21.34	21.47	187,298	-0.07(-0.31%)
Feb 08, 2022	20.05	21.57	20.05	21.53	128,376	+1.57(+7.87%)
Feb 07, 2022	19.70	20.25	19.38	19.96	197,131	+0.31(+1.59%)
Feb 04, 2022	19.38	19.89	19.18	19.65	379,680	+0.08(+0.39%)
Feb 03, 2022	19.77	20.64	19.53	19.57	431,735	-0.55(-2.73%)
Feb 02, 2022	20.15	20.42	19.41	20.12	132,428	+0.08(+0.38%)

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.