Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.50	33.85	30.00	30.02	23,034,706	-1.71(-5.40%)
Apr 28, 2022	31.53	32.03	30.45	31.74	12,511,186	+0.40(+1.29%)
Apr 27, 2022	31.89	32.35	31.23	31.33	12,374,335	+0.23(+0.73%)
Apr 26, 2022	32.04	32.20	30.73	31.11	17,632,180	-1.02(-3.19%)
Apr 25, 2022	32.19	32.86	30.83	32.13	17,727,798	-0.95(-2.86%)
Apr 22, 2022	34.81	35.25	32.93	33.08	17,981,514	-1.06(-3.12%)
Apr 21, 2022	36.44	37.21	33.21	34.14	18,780,130	-2.21(-6.07%)
Apr 20, 2022	37.02	37.77	35.97	36.35	14,126,770	-0.86(-2.30%)
Apr 19, 2022	36.41	37.32	35.89	37.20	9,485,152	+0.61(+1.67%)
Apr 18, 2022	36.50	37.00	35.69	36.59	9,563,535	+0.12(+0.32%)
Apr 14, 2022	36.30	38.02	36.30	36.47	12,810,609	+0.17(+0.46%)
Apr 13, 2022	36.31	36.48	35.35	36.31	9,066,438	+0.63(+1.77%)
Apr 12, 2022	35.67	36.85	35.31	35.68	11,855,811	+0.55(+1.57%)
Apr 11, 2022	35.32	35.83	34.45	35.13	7,945,813	-0.28(-0.78%)
Apr 08, 2022	35.98	36.32	35.01	35.40	6,918,705	-0.24(-0.66%)
Apr 07, 2022	35.24	36.03	34.41	35.64	12,233,671	+0.35(+1.00%)
Apr 06, 2022	36.24	36.68	34.80	35.28	11,093,601	-0.94(-2.58%)
Apr 05, 2022	36.72	37.65	35.91	36.22	12,411,834	-0.46(-1.26%)
Apr 04, 2022	37.13	37.25	36.26	36.68	11,204,087	-0.57(-1.53%)
Apr 01, 2022	37.87	38.65	36.14	37.25	12,966,769	+0.09(+0.24%)
Mar 31, 2022	36.44	37.62	36.31	37.16	12,436,770	+0.69(+1.89%)
Mar 30, 2022	36.43	36.80	35.37	36.47	10,915,146	+0.80(+2.24%)
Mar 29, 2022	35.47	36.03	34.36	35.68	17,056,698	-1.40(-3.77%)
Mar 28, 2022	37.42	37.42	35.86	37.08	13,847,510	-0.79(-2.08%)
Mar 25, 2022	37.30	38.26	37.12	37.86	14,433,049	+0.25(+0.65%)
Mar 24, 2022	35.40	38.02	35.24	37.62	24,931,276	+2.29(+6.50%)
Mar 23, 2022	34.58	35.74	34.58	35.32	13,067,913	+0.75(+2.16%)
Mar 22, 2022	35.08	35.36	33.84	34.57	15,675,826	-0.34(-0.99%)
Mar 21, 2022	33.09	35.07	32.99	34.92	21,050,142	+2.46(+7.59%)
Mar 18, 2022	33.03	33.22	31.34	32.46	33,806,144	-1.57(-4.60%)
Mar 17, 2022	32.53	34.27	32.40	34.02	19,817,838	+1.80(+5.59%)
Mar 16, 2022	31.91	33.18	31.37	32.22	19,128,482	+0.66(+2.09%)
Mar 15, 2022	30.88	31.66	30.17	31.56	19,016,756	-0.16(-0.50%)
Mar 14, 2022	32.41	32.82	31.16	31.72	23,472,228	-1.11(-3.39%)
Mar 11, 2022	31.94	33.64	31.82	32.83	27,920,076	+0.04(+0.12%)
Mar 10, 2022	30.55	32.87	30.17	32.79	28,169,280	+2.24(+7.32%)
Mar 09, 2022	28.96	31.09	28.17	30.56	23,859,624	+1.69(+5.87%)
Mar 08, 2022	29.71	30.42	28.06	28.86	30,038,680	-1.86(-6.06%)
Mar 07, 2022	31.03	33.43	29.84	30.72	35,440,328	-0.22(-0.70%)
Mar 04, 2022	29.94	31.07	29.20	30.94	29,544,282	+0.60(+1.98%)
Mar 03, 2022	28.58	30.52	28.27	30.34	30,502,966	+1.96(+6.91%)
Mar 02, 2022	27.78	28.68	27.31	28.38	19,945,686	+1.07(+3.93%)
Mar 01, 2022	27.07	27.90	26.39	27.31	18,282,260	+0.51(+1.91%)
Feb 28, 2022	26.05	27.13	25.95	26.79	20,342,378	+0.30(+1.11%)
Feb 25, 2022	24.01	26.50	25.47	26.50	28,537,076	+2.51(+10.47%)
Feb 24, 2022	21.91	24.01	21.56	23.99	20,033,118	+0.97(+4.24%)
Feb 23, 2022	23.63	23.98	22.91	23.01	14,220,684	-0.46(-1.97%)
Feb 22, 2022	23.70	24.28	23.35	23.48	14,759,976	-0.25(-1.04%)
Feb 18, 2022				23.72	0	-0.12(-0.50%)
Feb 17, 2022	24.08	24.30	23.59	23.84	10,433,466	-0.33(-1.34%)
Feb 16, 2022	24.42	25.11	23.91	24.17	14,651,454	-0.25(-1.01%)
Feb 15, 2022	23.06	24.47	22.73	24.41	17,241,450	+1.46(+6.35%)
Feb 14, 2022	23.42	23.63	22.60	22.95	16,735,843	-0.36(-1.56%)
Feb 11, 2022	23.11	24.06	22.94	23.32	24,588,740	-0.54(-2.27%)
Feb 10, 2022	23.19	24.58	23.07	23.86	21,700,644	+0.31(+1.30%)
Feb 09, 2022	22.91	23.68	22.75	23.55	16,118,581	+0.72(+3.15%)
Feb 08, 2022	22.12	22.90	22.11	22.84	18,510,484	+0.99(+4.55%)
Feb 07, 2022	22.10	22.43	21.56	21.84	17,385,794	-0.02(-0.09%)
Feb 04, 2022	21.66	22.07	21.29	21.86	17,211,476	+0.21(+0.96%)
Feb 03, 2022	21.40	22.28		21.65	17,949,632	+0.02(+0.09%)
Feb 02, 2022	21.15	21.77	20.72	21.63	18,427,350	+0.43(+2.04%)

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.