Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.06	37.15	34.84	35.05	373,676	-1.01(-2.80%)
Apr 28, 2022	37.91	38.52	34.88	36.06	357,048	-1.35(-3.61%)
Apr 27, 2022	38.99	39.48	37.21	37.41	251,303	-1.61(-4.13%)
Apr 26, 2022	39.50	40.26	38.89	39.02	237,718	-1.11(-2.77%)
Apr 25, 2022	37.63	40.66	37.63	40.13	311,798	+2.29(+6.05%)
Apr 22, 2022	40.43	41.44	36.40	37.84	531,626	-2.87(-7.05%)
Apr 21, 2022	45.30	45.40	40.27	40.71	240,460	-3.52(-7.96%)
Apr 20, 2022	46.30	46.35	43.67	44.23	270,165	-1.57(-3.43%)
Apr 19, 2022	42.50	46.42	42.45	45.80	270,603	+3.30(+7.76%)
Apr 18, 2022	43.61	43.93	41.55	42.50	371,686	-1.01(-2.32%)
Apr 14, 2022	44.37	44.49	43.00	43.51	276,295	-1.00(-2.25%)
Apr 13, 2022	42.84	44.96	42.84	44.51	179,447	+1.17(+2.70%)
Apr 12, 2022	44.05	45.25	42.86	43.34	205,022	+0.00(+0.00%)
Apr 11, 2022	44.28	44.85	42.80	43.34	432,474	-1.52(-3.39%)
Apr 08, 2022	43.36	45.24	42.97	44.86	509,394	+1.10(+2.51%)
Apr 07, 2022	43.02	44.66	42.46	43.76	438,265	+0.79(+1.84%)
Apr 06, 2022	41.95	42.97	40.88	42.97	202,548	+0.25(+0.59%)
Apr 05, 2022	42.49	42.91	41.40	42.72	194,214	+0.12(+0.28%)
Apr 04, 2022	43.46	44.26	41.66	42.60	314,099	-0.56(-1.30%)
Apr 01, 2022	41.36	43.40	41.02	43.16	289,654	+1.87(+4.53%)
Mar 31, 2022	40.83	43.25	40.80	41.29	275,691	+0.24(+0.58%)
Mar 30, 2022	40.95	42.16	40.35	41.05	285,047	-0.20(-0.48%)
Mar 29, 2022	40.17	41.72	40.08	41.25	252,891	+1.83(+4.64%)
Mar 28, 2022	38.50	39.42	37.86	39.42	158,608	+1.08(+2.82%)
Mar 25, 2022	39.12	39.12	37.78	38.34	121,456	-0.38(-0.98%)
Mar 24, 2022	38.34	39.11	36.91	38.72	221,598	+0.56(+1.47%)
Mar 23, 2022	40.18	40.30	37.21	38.16	281,256	-2.31(-5.71%)
Mar 22, 2022	38.02	41.61	38.02	40.47	275,236	+2.04(+5.31%)
Mar 21, 2022	41.18	41.60	37.98	38.43	259,394	-2.33(-5.72%)
Mar 18, 2022	39.15	41.15	39.14	40.76	441,425	+1.48(+3.77%)
Mar 17, 2022	34.87	39.45	34.43	39.28	342,647	+4.35(+12.45%)
Mar 16, 2022	33.39	35.03	33.39	34.93	167,921	+2.30(+7.05%)
Mar 15, 2022	31.90	33.10	31.44	32.63	161,043	+1.14(+3.62%)
Mar 14, 2022	33.36	33.89	31.10	31.49	336,398	-1.91(-5.72%)
Mar 11, 2022	33.96	34.34	32.99	33.40	390,159	-0.04(-0.12%)
Mar 10, 2022	34.22	35.30	32.92	33.44	231,365	-1.78(-5.05%)
Mar 09, 2022	34.28	35.56	34.12	35.22	275,960	+1.87(+5.61%)
Mar 08, 2022	35.37	35.78	33.24	33.35	250,823	-1.99(-5.63%)
Mar 07, 2022	35.69	35.98	33.97	35.34	331,051	-0.26(-0.73%)
Mar 04, 2022	35.67	36.21	34.81	35.60	199,380	-0.41(-1.14%)
Mar 03, 2022	37.22	37.22	35.42	36.01	334,918	-1.06(-2.86%)
Mar 02, 2022	36.21	37.55	33.02	37.07	202,397	+0.52(+1.42%)
Mar 01, 2022	36.80	38.02	35.89	36.55	312,939	-0.58(-1.56%)
Feb 28, 2022	35.10	37.27	35.09	37.13	434,553	+1.56(+4.39%)
Feb 25, 2022	33.73	35.91	34.15	35.57	766,371	+4.00(+12.67%)
Feb 24, 2022	27.61	31.79	27.21	31.57	354,188	+2.33(+7.97%)
Feb 23, 2022	31.08	31.76	29.16	29.24	257,154	-1.40(-4.57%)
Feb 22, 2022	30.08	31.30	30.08	30.64	219,885	+0.12(+0.39%)
Feb 18, 2022				30.52	0	-1.30(-4.09%)
Feb 17, 2022	33.12	33.23	31.46	31.82	190,948	-1.90(-5.63%)
Feb 16, 2022	32.46	33.89	31.59	33.72	280,811	+0.64(+1.93%)
Feb 15, 2022	32.27	33.22	32.21	33.08	211,181	+1.53(+4.85%)
Feb 14, 2022	31.53	32.05	30.97	31.55	164,814	+0.16(+0.51%)
Feb 11, 2022	32.34	32.85	30.96	31.39	160,458	-0.85(-2.64%)
Feb 10, 2022	32.20	33.77	31.15	32.24	216,469	-0.96(-2.89%)
Feb 09, 2022	33.56	33.76	32.61	33.20	205,669	+0.56(+1.72%)
Feb 08, 2022	31.72	32.74	31.50	32.64	189,943	+0.72(+2.26%)
Feb 07, 2022	30.81	32.54	30.54	31.92	292,003	+1.14(+3.70%)
Feb 04, 2022	30.01	31.66	29.47	30.78	1,438,306	+0.77(+2.57%)
Feb 03, 2022	30.57		29.87	30.01	440,819	-1.21(-3.88%)
Feb 02, 2022	33.07	33.83	30.85	31.22	425,884	-1.55(-4.73%)

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.