Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.38	37.62	31.24	35.03	9,884,540	+3.15(+9.88%)
Apr 28, 2022	29.01	32.28	29.01	31.88	6,159,054	+3.21(+11.20%)
Apr 27, 2022	28.19	30.78	28.00	28.67	11,198,451	-8.68(-23.24%)
Apr 26, 2022	39.27	39.29	37.15	37.35	2,294,467	-2.66(-6.65%)
Apr 25, 2022	39.76	40.22	38.75	40.01	2,034,021	-0.32(-0.79%)
Apr 22, 2022	41.56	41.94	40.20	40.33	1,396,480	-1.57(-3.75%)
Apr 21, 2022	43.30	43.55	41.65	41.90	1,104,324	-0.90(-2.10%)
Apr 20, 2022	43.00	43.80	42.74	42.80	992,631	+0.28(+0.66%)
Apr 19, 2022	41.48	42.92	40.93	42.52	1,313,280	+1.31(+3.18%)
Apr 18, 2022	40.19	41.30	40.10	41.21	856,019	+0.78(+1.93%)
Apr 14, 2022	40.45	40.99	40.27	40.43	892,757	+0.15(+0.37%)
Apr 13, 2022	38.30	40.47	38.10	40.28	1,387,444	+1.55(+4.00%)
Apr 12, 2022	38.39	39.23	38.05	38.73	1,293,305	+0.46(+1.20%)
Apr 11, 2022	38.51	39.41	37.93	38.27	874,108	-0.34(-0.88%)
Apr 08, 2022	37.94	39.23	37.09	38.61	1,240,013	+0.60(+1.58%)
Apr 07, 2022	38.19	38.39	36.51	38.01	1,973,941	+0.02(+0.05%)
Apr 06, 2022	38.19	38.57	37.27	37.99	1,556,689	-0.73(-1.89%)
Apr 05, 2022	39.80	40.13	38.62	38.72	1,659,593	-1.47(-3.66%)
Apr 04, 2022	40.18	40.66	39.86	40.19	873,842	-0.05(-0.12%)
Apr 01, 2022	40.51	40.99	39.90	40.24	1,716,263	+0.05(+0.12%)
Mar 31, 2022	40.44	41.13	40.17	40.19	794,809	-0.68(-1.66%)
Mar 30, 2022	41.69	41.98	40.72	40.87	601,410	-1.28(-3.04%)
Mar 29, 2022	41.49	42.49	41.47	42.15	1,236,717	+1.40(+3.44%)
Mar 28, 2022	41.12	41.38	40.07	40.75	896,920	-0.80(-1.93%)
Mar 25, 2022	41.34	41.67	40.99	41.55	814,772	+0.43(+1.05%)
Mar 24, 2022	41.00	41.37	40.19	41.12	988,961	+0.46(+1.13%)
Mar 23, 2022	40.61	41.35	40.31	40.66	707,536	-0.55(-1.33%)
Mar 22, 2022	40.25	41.44	40.25	41.21	1,752,658	+1.36(+3.41%)
Mar 21, 2022	39.88	40.43	39.52	39.85	735,205	-0.51(-1.26%)
Mar 18, 2022	39.28	40.47	38.91	40.36	1,824,449	+0.93(+2.36%)
Mar 17, 2022	38.33	39.45	38.06	39.43	1,203,471	+0.70(+1.81%)
Mar 16, 2022	37.20	38.76	37.07	38.73	774,324	+2.24(+6.14%)
Mar 15, 2022	37.01	37.26	35.73	36.49	865,332	-0.38(-1.03%)
Mar 14, 2022	37.91	38.02	36.43	36.87	653,381	-0.60(-1.60%)
Mar 11, 2022	38.23	38.74	37.43	37.47	569,248	-0.23(-0.61%)
Mar 10, 2022	36.96	37.78	36.63	37.70	816,259	-0.34(-0.89%)
Mar 09, 2022	37.04	38.40	36.98	38.04	1,138,210	+2.18(+6.08%)
Mar 08, 2022	34.65	37.01	34.30	35.86	1,292,742	+1.49(+4.34%)
Mar 07, 2022	36.66	36.81	34.36	34.37	1,286,136	-2.15(-5.89%)
Mar 04, 2022	38.51	38.58	36.33	36.52	1,670,648	-2.79(-7.10%)
Mar 03, 2022	40.36	40.63	39.03	39.31	716,818	-0.89(-2.21%)
Mar 02, 2022	38.94	40.51	38.94	40.20	1,030,349	+1.91(+4.99%)
Mar 01, 2022	40.21	40.35	37.95	38.29	1,437,477	-2.23(-5.50%)
Feb 28, 2022	40.52	41.32	39.84	40.52	860,589	-0.69(-1.67%)
Feb 25, 2022	40.70	41.61	40.85	41.21	1,128,510	+0.51(+1.25%)
Feb 24, 2022	38.32	40.86	38.20	40.70	2,006,303	+0.62(+1.55%)
Feb 23, 2022	41.33	41.66	39.99	40.08	1,110,345	-0.96(-2.34%)
Feb 22, 2022	41.86	42.14	40.91	41.04	1,266,920	-1.10(-2.61%)
Feb 18, 2022				42.14	0	-0.85(-1.98%)
Feb 17, 2022	43.79	44.06	42.85	42.99	1,603,671	-1.30(-2.94%)
Feb 16, 2022	43.12	44.59	42.83	44.29	1,865,442	+0.91(+2.10%)
Feb 15, 2022	42.00	43.52	42.00	43.38	1,903,302	+1.51(+3.61%)
Feb 14, 2022	41.72	42.62	41.06	41.87	2,781,075	-0.13(-0.31%)
Feb 11, 2022	42.46	43.06	41.57	42.00	2,083,693	-0.51(-1.20%)
Feb 10, 2022	42.90	43.98	42.24	42.51	2,163,168	-1.27(-2.90%)
Feb 09, 2022	42.20	44.01	42.00	43.78	5,970,677	+5.48(+14.31%)
Feb 08, 2022	37.46	38.46	37.04	38.30	1,293,211	+1.15(+3.10%)
Feb 07, 2022	37.25	37.34	36.49	37.15	1,210,811	-0.20(-0.54%)
Feb 04, 2022	37.64	38.07	36.38	37.35	854,579	-0.45(-1.19%)
Feb 03, 2022	37.97	38.64		37.80	721,055	-0.82(-2.12%)
Feb 02, 2022	38.87	39.37	38.31	38.62	660,775	-0.28(-0.72%)

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.