Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.25	46.10	44.00	44.24	815,996	-0.67(-1.49%)
Apr 28, 2022	43.74	45.89	41.30	44.90	881,455	+0.20(+0.46%)
Apr 27, 2022	41.24	45.67	40.95	44.70	1,170,004	+3.85(+9.43%)
Apr 26, 2022	38.92	42.10	38.27	40.85	1,042,640	+2.51(+6.55%)
Apr 25, 2022	36.57	39.23	36.19	38.34	891,272	-0.32(-0.82%)
Apr 22, 2022	40.42	41.34	37.96	38.65	766,549	-2.22(-5.44%)
Apr 21, 2022	45.23	45.23	40.56	40.88	856,549	-4.40(-9.72%)
Apr 20, 2022	43.83	45.88	42.61	45.28	611,871	+1.25(+2.83%)
Apr 19, 2022	44.39	45.90	43.73	44.03	540,664	-0.97(-2.15%)
Apr 18, 2022	45.84	46.88	43.73	45.00	937,653	-0.38(-0.84%)
Apr 14, 2022	43.59	45.95	42.22	45.38	1,054,075	+1.47(+3.35%)
Apr 13, 2022	40.85	44.37	40.10	43.91	1,746,484	+4.16(+10.46%)
Apr 12, 2022	36.74	39.80	36.01	39.75	1,092,220	+3.94(+10.99%)
Apr 11, 2022	36.28	36.41	34.05	35.82	804,021	-0.32(-0.88%)
Apr 08, 2022	35.82	37.20	34.47	36.13	603,853	+0.54(+1.52%)
Apr 07, 2022	34.09	35.82	33.83	35.59	728,317	+1.50(+4.39%)
Apr 06, 2022	33.58	36.37	32.56	34.09	972,597	+1.11(+3.36%)
Apr 05, 2022	36.98	38.51	32.96	32.99	1,408,315	-1.53(-4.42%)
Apr 04, 2022	36.52	37.11	33.74	34.51	467,616	-1.55(-4.31%)
Apr 01, 2022	35.52	36.80	35.46	36.07	703,534	+1.06(+3.03%)
Mar 31, 2022	34.47	36.07	34.46	35.01	621,177	+0.05(+0.13%)
Mar 30, 2022	34.89	36.17	34.66	34.96	535,883	+0.70(+2.04%)
Mar 29, 2022	33.59	34.88	32.16	34.26	656,019	-0.89(-2.54%)
Mar 28, 2022	37.03	37.06	34.56	35.16	843,262	-2.70(-7.13%)
Mar 25, 2022	34.46	38.43	34.46	37.85	1,251,709	+3.27(+9.47%)
Mar 24, 2022	34.41	35.24	33.58	34.58	522,233	+0.21(+0.62%)
Mar 23, 2022	32.89	35.16	32.79	34.36	695,928	+2.13(+6.61%)
Mar 22, 2022	33.10	33.10	31.89	32.23	367,981	-0.47(-1.42%)
Mar 21, 2022	32.56	33.77	31.74	32.70	775,247	+1.26(+3.99%)
Mar 18, 2022	30.94	31.65	30.25	31.44	2,650,810	+0.71(+2.30%)
Mar 17, 2022	28.58	30.81	28.24	30.74	763,581	+2.84(+10.17%)
Mar 16, 2022	29.16	29.16	27.03	27.90	749,606	-1.20(-4.12%)
Mar 15, 2022	28.00	29.71	27.56	29.10	674,341	-0.07(-0.22%)
Mar 14, 2022	30.05	31.02	28.75	29.16	982,761	-1.80(-5.83%)
Mar 11, 2022	33.24	33.85	30.73	30.97	822,466	-2.64(-7.86%)
Mar 10, 2022	32.18	33.70		33.61	682,221	+1.97(+6.23%)
Mar 09, 2022	31.18	32.21	30.25	31.64	791,937	-0.73(-2.24%)
Mar 08, 2022	32.60	34.04	31.28	32.36	879,864	+0.12(+0.38%)
Mar 07, 2022	33.88	35.76	31.18	32.24	1,092,074	-1.17(-3.51%)
Mar 04, 2022	32.76	33.48	31.86	33.42	721,051	+0.71(+2.16%)
Mar 03, 2022	31.59	33.46	30.54	32.71	1,077,032	+1.02(+3.23%)
Mar 02, 2022	30.37	32.56	29.94	31.69	1,198,432	+2.48(+8.51%)
Mar 01, 2022	29.12	30.20	28.32	29.20	737,565	+0.60(+2.11%)
Feb 28, 2022	27.79	29.51	27.76	28.60	542,110	+1.06(+3.85%)
Feb 25, 2022	26.22	27.56	26.39	27.54	415,286	+1.10(+4.15%)
Feb 24, 2022	26.62	26.98	25.70	26.44	489,496	-0.58(-2.14%)
Feb 23, 2022	26.15	27.36	26.12	27.02	344,651	+0.89(+3.42%)
Feb 22, 2022	27.17	27.82	25.56	26.12	342,542	-0.67(-2.50%)
Feb 18, 2022				26.79	0	-0.32(-1.17%)
Feb 17, 2022	26.98	27.71	26.84	27.11	248,084	-0.18(-0.65%)
Feb 16, 2022	27.91	28.84	27.24	27.29	349,561	-0.33(-1.18%)
Feb 15, 2022	28.48	28.78	27.02	27.61	616,109	-1.76(-5.99%)
Feb 14, 2022	29.29	29.54	28.41	29.37	699,349	+0.07(+0.25%)
Feb 11, 2022	27.97	29.31	27.72	29.29	552,114	+1.17(+4.17%)
Feb 10, 2022	27.31	29.27	27.16	28.12	1,061,082	+1.02(+3.78%)
Feb 09, 2022	25.54	27.26	24.93	27.10	721,797	+1.72(+6.78%)
Feb 08, 2022	24.43	26.04	23.86	25.38	1,117,110	+2.91(+12.96%)
Feb 07, 2022	22.75	22.96	22.33	22.47	539,098	-0.18(-0.78%)
Feb 04, 2022	22.27	23.39	22.19	22.64	505,191	+0.49(+2.23%)
Feb 03, 2022	22.07			22.15	346,748	-0.24(-1.08%)
Feb 02, 2022	22.03	22.62	21.63	22.39	409,807	+0.11(+0.50%)

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.