Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.17	46.38	43.88	44.08	25,938	-1.58(-3.46%)
Apr 28, 2022	43.06	46.02	41.99	45.65	35,765	+3.16(+7.43%)
Apr 27, 2022	39.76	43.45	38.87	42.50	36,420	+2.45(+6.11%)
Apr 26, 2022	40.39	41.97	39.88	40.05	32,445	+0.37(+0.94%)
Apr 25, 2022	37.69	40.58	37.01	39.68	42,488	+1.42(+3.70%)
Apr 22, 2022	47.37	47.37	37.42	38.26	56,676	-9.21(-19.40%)
Apr 21, 2022	48.13	48.60	46.97	47.47	57,567	+0.01(+0.02%)
Apr 20, 2022	47.67	48.66	46.86	47.46	36,273	+0.24(+0.51%)
Apr 19, 2022	44.10	47.28	43.75	47.22	36,064	+3.13(+7.09%)
Apr 18, 2022	44.45	45.17	42.70	44.10	50,951	-0.38(-0.86%)
Apr 14, 2022	46.54	47.09	44.00	44.48	30,525	-1.91(-4.12%)
Apr 13, 2022	46.76	48.97	45.99	46.39	44,900	+0.05(+0.10%)
Apr 12, 2022	44.69	46.56	43.80	46.34	53,627	+2.13(+4.82%)
Apr 11, 2022	42.55	44.86	41.66	44.21	42,179	+1.84(+4.33%)
Apr 08, 2022	40.92	42.37	40.90	42.37	27,565	+1.84(+4.53%)
Apr 07, 2022	39.26	40.64	39.06	40.54	33,890	+1.43(+3.67%)
Apr 06, 2022	39.71	40.03	38.40	39.10	42,526	-0.66(-1.66%)
Apr 05, 2022	39.22	40.17	39.05	39.76	21,988	+0.59(+1.51%)
Apr 04, 2022	39.05	39.60	38.36	39.17	19,552	+0.26(+0.66%)
Apr 01, 2022	37.30	38.91	36.80	38.91	30,777	+1.40(+3.72%)
Mar 31, 2022	37.57	38.01	36.49	37.51	18,077	+0.07(+0.18%)
Mar 30, 2022	37.29	37.65	36.33	37.45	15,060	-0.55(-1.44%)
Mar 29, 2022	37.95	38.93	36.08	37.99	27,171	+0.11(+0.28%)
Mar 28, 2022	38.26	39.52	37.64	37.89	58,218	-0.05(-0.13%)
Mar 25, 2022	37.54	38.49	37.11	37.94	26,381	+0.39(+1.04%)
Mar 24, 2022	36.35	37.84	36.35	37.54	41,148	+1.20(+3.29%)
Mar 23, 2022	35.77	36.35	35.75	36.35	12,886	+0.46(+1.28%)
Mar 22, 2022	35.57	36.32	34.92	35.89	16,553	-0.07(-0.19%)
Mar 21, 2022	34.05	36.17	34.05	35.96	28,687	+1.52(+4.42%)
Mar 18, 2022	31.28	34.43	31.28	34.43	41,399	+3.03(+9.66%)
Mar 17, 2022	30.08	31.58	29.92	31.40	18,629	+1.61(+5.39%)
Mar 16, 2022	29.21	30.31	28.83	29.80	25,622	+0.55(+1.86%)
Mar 15, 2022	28.55	29.71	28.54	29.25	28,577	+0.47(+1.63%)
Mar 14, 2022	28.37	29.13	28.05	28.78	94,165	+0.20(+0.70%)
Mar 11, 2022	29.45	30.59	28.17	28.58	68,995	-0.87(-2.96%)
Mar 10, 2022	28.43	29.76	27.75	29.45	81,707	+0.93(+3.25%)
Mar 09, 2022	29.17	29.40	28.38	28.52	72,927	-0.25(-0.86%)
Mar 08, 2022	28.70	29.15	27.41	28.77	57,931	+0.07(+0.23%)
Mar 07, 2022	29.34	29.34	27.45	28.71	34,202	-0.63(-2.15%)
Mar 04, 2022	31.35	31.35	28.62	29.34	56,072	-1.83(-5.87%)
Mar 03, 2022	32.80	32.80	28.64	31.17	40,536	+0.74(+2.44%)
Mar 02, 2022	29.59	32.24	29.59	30.42	34,430	+1.48(+5.12%)
Mar 01, 2022	29.77	30.56	28.85	28.94	13,110	-0.45(-1.52%)
Feb 28, 2022	28.93	29.95	28.93	29.39	6,209	+0.56(+1.95%)
Feb 25, 2022	28.33	28.93	28.30	28.83	11,528	+1.63(+5.98%)
Feb 24, 2022	27.21	28.09	27.20	27.20	6,248	-1.09(-3.86%)
Feb 23, 2022	28.24	28.29	27.02	28.29	20,275	+0.72(+2.60%)
Feb 22, 2022	28.71	28.71	27.17	27.58	14,240	-0.96(-3.38%)
Feb 18, 2022				28.54	0	-0.29(-1.02%)
Feb 17, 2022	29.16	29.16	28.35	28.84	7,731	-0.48(-1.65%)
Feb 16, 2022	30.05	30.05	29.29	29.32	15,012	-0.01(-0.03%)
Feb 15, 2022	28.95	29.86	28.95	29.33	4,676	+0.39(+1.35%)
Feb 14, 2022	28.86	29.64	28.45	28.94	7,866	-0.15(-0.52%)
Feb 11, 2022	29.63	30.25	28.71	29.09	22,373	+0.00(+0.00%)
Feb 10, 2022	28.99	29.99	28.95	29.09	6,860	-0.31(-1.07%)
Feb 09, 2022	29.47	29.83	28.74	29.41	24,135	-0.10(-0.32%)
Feb 08, 2022	29.71	29.86	28.82	29.50	21,230	-0.39(-1.29%)
Feb 07, 2022	30.95	30.95	29.65	29.89	6,947	+0.07(+0.24%)
Feb 04, 2022	29.64	30.14	29.29	29.82	18,419	+0.70(+2.42%)
Feb 03, 2022	29.04	29.55	29.03	29.11	3,482	-0.64(-2.14%)
Feb 02, 2022	29.36	30.00	29.03	29.75	10,161	+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.