Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.85	46.06	43.57	43.77	26,121	-1.57(-3.46%)
Apr 28, 2022	42.76	45.70	41.70	45.34	36,017	+3.13(+7.43%)
Apr 27, 2022	39.48	43.14	38.60	42.20	36,677	+2.43(+6.11%)
Apr 26, 2022	40.11	41.68	39.60	39.77	32,674	+0.37(+0.94%)
Apr 25, 2022	37.42	40.29	36.75	39.40	42,788	+1.41(+3.70%)
Apr 22, 2022	47.04	47.04	37.16	37.99	57,076	-9.15(-19.40%)
Apr 21, 2022	47.80	48.26	46.64	47.14	57,973	+0.01(+0.02%)
Apr 20, 2022	47.34	48.32	46.54	47.13	36,528	+0.24(+0.51%)
Apr 19, 2022	43.79	46.95	43.44	46.89	36,318	+3.11(+7.09%)
Apr 18, 2022	44.14	44.85	42.41	43.79	51,310	-0.38(-0.86%)
Apr 14, 2022	46.22	46.76	43.69	44.17	30,740	-1.90(-4.12%)
Apr 13, 2022	46.44	48.63	45.67	46.07	45,216	+0.05(+0.10%)
Apr 12, 2022	44.38	46.23	43.49	46.02	54,005	+2.12(+4.82%)
Apr 11, 2022	42.25	44.55	41.36	43.90	42,476	+1.82(+4.33%)
Apr 08, 2022	40.63	42.08	40.61	42.08	27,759	+1.82(+4.53%)
Apr 07, 2022	38.98	40.36	38.79	40.25	34,129	+1.42(+3.67%)
Apr 06, 2022	39.44	39.75	38.14	38.83	42,825	-0.66(-1.66%)
Apr 05, 2022	38.94	39.89	38.77	39.48	22,143	+0.59(+1.51%)
Apr 04, 2022	38.77	39.32	38.09	38.90	19,690	+0.26(+0.66%)
Apr 01, 2022	37.04	38.64	36.54	38.64	30,994	+1.39(+3.72%)
Mar 31, 2022	37.31	37.75	36.24	37.25	18,204	+0.07(+0.18%)
Mar 30, 2022	37.03	37.38	36.07	37.19	15,167	-0.54(-1.44%)
Mar 29, 2022	37.68	38.66	35.83	37.73	27,363	+0.10(+0.28%)
Mar 28, 2022	37.99	39.24	37.38	37.62	58,628	-0.05(-0.13%)
Mar 25, 2022	37.28	38.23	36.85	37.67	26,567	+0.39(+1.04%)
Mar 24, 2022	36.09	37.57	36.09	37.28	41,438	+1.19(+3.29%)
Mar 23, 2022	35.52	36.09	35.50	36.09	12,977	+0.46(+1.28%)
Mar 22, 2022	35.32	36.06	34.68	35.64	16,670	-0.07(-0.19%)
Mar 21, 2022	33.81	35.91	33.81	35.70	28,889	+1.51(+4.42%)
Mar 18, 2022	31.06	34.19	31.06	34.19	41,691	+3.01(+9.66%)
Mar 17, 2022	29.87	31.36	29.71	31.18	18,760	+1.60(+5.39%)
Mar 16, 2022	29.01	30.10	28.63	29.59	25,802	+0.54(+1.86%)
Mar 15, 2022	28.35	29.50	28.34	29.05	28,779	+0.47(+1.63%)
Mar 14, 2022	28.17	28.92	27.85	28.58	94,829	+0.20(+0.70%)
Mar 11, 2022	29.25	30.38	27.97	28.38	69,481	-0.86(-2.96%)
Mar 10, 2022	28.23	29.55	27.56	29.25	82,283	+0.92(+3.25%)
Mar 09, 2022	28.97	29.19	28.18	28.32	73,441	-0.25(-0.86%)
Mar 08, 2022	28.49	28.95	27.22	28.57	58,339	+0.07(+0.23%)
Mar 07, 2022	29.13	29.13	27.26	28.50	34,443	-0.63(-2.15%)
Mar 04, 2022	31.14	31.14	28.42	29.13	56,467	-1.82(-5.87%)
Mar 03, 2022	32.57	32.57	28.44	30.95	40,822	+0.74(+2.44%)
Mar 02, 2022	29.39	32.01	29.39	30.21	34,673	+1.47(+5.12%)
Mar 01, 2022	29.56	30.34	28.64	28.74	13,203	-0.44(-1.52%)
Feb 28, 2022	28.73	29.74	28.73	29.18	6,253	+0.56(+1.95%)
Feb 25, 2022	28.13	28.73	28.11	28.63	11,610	+1.61(+5.98%)
Feb 24, 2022	27.02	27.89	27.01	27.01	6,292	-1.09(-3.86%)
Feb 23, 2022	28.04	28.10	26.83	28.10	20,418	+0.71(+2.60%)
Feb 22, 2022	28.51	28.51	26.98	27.38	14,340	-0.96(-3.38%)
Feb 18, 2022				28.34	0	-0.29(-1.02%)
Feb 17, 2022	28.96	28.96	28.15	28.63	7,786	-0.48(-1.65%)
Feb 16, 2022	29.84	29.84	29.08	29.12	15,118	-0.01(-0.03%)
Feb 15, 2022	28.75	29.65	28.75	29.13	4,709	+0.39(+1.35%)
Feb 14, 2022	28.65	29.44	28.25	28.74	7,921	-0.15(-0.52%)
Feb 11, 2022	29.42	30.04	28.51	28.89	22,531	+0.00(+0.00%)
Feb 10, 2022	28.79	29.78	28.75	28.89	6,909	-0.31(-1.07%)
Feb 09, 2022	29.27	29.63	28.54	29.20	24,305	-0.09(-0.32%)
Feb 08, 2022	29.50	29.65	28.62	29.30	21,380	-0.38(-1.29%)
Feb 07, 2022	30.73	30.73	29.45	29.68	6,996	+0.07(+0.24%)
Feb 04, 2022	29.43	29.93	29.09	29.61	18,548	+0.70(+2.42%)
Feb 03, 2022	28.83	29.34	28.82	28.91	3,507	-0.63(-2.14%)
Feb 02, 2022	29.15	29.79	28.82	29.54	10,233	+0.56(+1.92%)

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.