Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.19	32.45	30.54	30.72	81,470	-1.76(-5.42%)
Apr 28, 2022	31.91	32.53	31.77	32.48	73,211	+0.54(+1.69%)
Apr 27, 2022	32.34	32.83	31.80	31.94	45,824	-0.33(-1.02%)
Apr 26, 2022	32.89	32.94	31.66	32.27	48,150	-0.30(-0.92%)
Apr 25, 2022	32.27	32.88	31.66	32.57	63,267	-0.30(-0.91%)
Apr 22, 2022	35.20	35.24	32.70	32.87	106,250	-2.02(-5.79%)
Apr 21, 2022	36.27	36.27	34.89	34.89	49,493	-1.03(-2.87%)
Apr 20, 2022	36.24	36.28	35.68	35.92	23,484	-0.28(-0.77%)
Apr 19, 2022	36.11	36.80	36.06	36.20	35,758	+0.33(+0.92%)
Apr 18, 2022	35.82	36.47	35.63	35.87	41,177	-0.06(-0.17%)
Apr 14, 2022				35.93	0	+0.18(+0.50%)
Apr 13, 2022	35.98	36.30	35.75	35.75	32,593	-0.04(-0.11%)
Apr 12, 2022	35.62	36.28	35.22	35.79	53,357	+0.42(+1.19%)
Apr 11, 2022	34.89	35.55	34.57	35.37	49,905	+0.51(+1.46%)
Apr 08, 2022	34.70	35.19	34.65	34.86	156,911	-0.13(-0.37%)
Apr 07, 2022	35.09	35.12	34.37	34.99	64,300	+0.24(+0.69%)
Apr 06, 2022	35.60	35.66	34.53	34.75	67,931	-0.91(-2.55%)
Apr 05, 2022	37.38	37.38	35.66	35.66	48,596	-1.44(-3.88%)
Apr 04, 2022	37.25	37.40	37.00	37.10	189,829	-0.27(-0.72%)
Apr 01, 2022	38.49	39.00	36.75	37.37	36,229	-0.80(-2.10%)
Mar 31, 2022	38.84	39.25	38.15	38.17	150,899	-0.09(-0.24%)
Mar 30, 2022	37.37	38.73	37.33	38.26	106,380	+0.97(+2.60%)
Mar 29, 2022	39.17	39.24	36.95	37.29	126,908	-0.94(-2.46%)
Mar 28, 2022	37.91	39.67	37.91	38.23	108,935	-0.05(-0.13%)
Mar 25, 2022	37.16	38.75	36.83	38.28	72,267	+1.34(+3.63%)
Mar 24, 2022	36.81	37.81	36.70	36.94	157,693	+0.44(+1.21%)
Mar 23, 2022	35.10	36.83	35.10	36.50	124,412	+1.62(+4.64%)
Mar 22, 2022	34.67	35.46	34.52	34.88	158,058	+0.51(+1.48%)
Mar 21, 2022	35.50	36.11	34.19	34.37	205,330	-0.87(-2.47%)
Mar 18, 2022	33.93	36.05	33.93	35.24	243,399	+1.37(+4.04%)
Mar 17, 2022	32.91	34.14	32.77	33.87	149,144	+1.03(+3.14%)
Mar 16, 2022	34.04	34.20	32.33	32.84	118,839	-1.16(-3.41%)
Mar 15, 2022	35.73	35.73	33.06	34.00	133,470	-16.49(-32.66%)
Mar 14, 2022	52.42	52.42	50.18	50.49	35,040	-1.89(-3.61%)
Mar 11, 2022	51.82	52.38	51.62	52.38	45,204	+0.38(+0.73%)
Mar 10, 2022	51.39	52.00	50.75	52.00	29,999	+0.60(+1.17%)
Mar 09, 2022	50.90	51.56	50.23	51.40	137,925	+1.61(+3.23%)
Mar 08, 2022	50.40	51.38	49.60	49.79	77,579	-1.18(-2.32%)
Mar 07, 2022	54.11	54.12	50.67	50.97	55,974	-2.73(-5.08%)
Mar 04, 2022	54.10	54.91	53.32	53.70	34,008	-0.37(-0.68%)
Mar 03, 2022	55.01	55.19	53.26	54.07	46,307	-1.26(-2.28%)
Mar 02, 2022	55.78	56.14	55.22	55.33	59,041	-0.30(-0.54%)
Mar 01, 2022	54.44	55.63	54.44	55.63	140,151	+1.19(+2.19%)
Feb 28, 2022	52.99	54.90	51.90	54.44	120,407	+1.78(+3.38%)
Feb 25, 2022	51.95	52.85	51.00	52.66	46,697	+1.94(+3.82%)
Feb 24, 2022	50.27	52.73	50.27	50.72	119,299	-1.05(-2.03%)
Feb 23, 2022	53.97	54.66	51.77	51.77	59,539	-1.91(-3.56%)
Feb 22, 2022	54.86	55.16	53.13	53.68	25,511	-0.82(-1.50%)
Feb 18, 2022				54.50	0	-0.39(-0.71%)
Feb 17, 2022	55.01	55.40	54.50	54.89	27,277	-0.46(-0.83%)
Feb 16, 2022	56.50	56.50	55.34	55.35	77,026	-1.46(-2.57%)
Feb 15, 2022	57.49	57.88	56.59	56.81	102,807	-0.21(-0.37%)
Feb 14, 2022	58.23	58.67	56.71	57.02	30,693	-0.98(-1.69%)
Feb 11, 2022	58.80	58.80	57.66	58.00	64,384	-1.11(-1.88%)
Feb 10, 2022	59.40	59.95	59.10	59.11	23,253	-0.66(-1.10%)
Feb 09, 2022	61.24	61.24	59.34	59.77	35,733	-0.61(-1.01%)
Feb 08, 2022	59.50	60.75	59.28	60.38	64,111	+0.92(+1.55%)
Feb 07, 2022	59.40	59.46	58.83	59.46	27,886	+0.13(+0.22%)
Feb 04, 2022	59.00	59.46	58.40	59.33	24,813	+0.70(+1.19%)
Feb 03, 2022	57.99	59.30		58.63	32,043	+0.43(+0.74%)
Feb 02, 2022	56.13	58.27	56.13	58.20	21,857	+1.70(+3.01%)

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.