Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.73	33.04	31.53	31.62	1,268,472	-1.18(-3.60%)
Apr 28, 2022	32.53	32.91	31.83	32.81	858,462	+0.67(+2.09%)
Apr 27, 2022	32.30	32.70	31.91	32.13	1,182,007	-0.16(-0.51%)
Apr 26, 2022	32.73	33.25	32.06	32.30	1,468,841	-1.01(-3.03%)
Apr 25, 2022	32.88	33.63	32.08	33.31	2,199,595	+0.13(+0.41%)
Apr 22, 2022	33.87	34.49	33.14	33.17	1,489,413	-0.76(-2.24%)
Apr 21, 2022	36.79	37.12	33.92	33.93	2,262,756	-2.70(-7.38%)
Apr 20, 2022	37.61	37.66	36.06	36.63	2,719,237	-2.01(-5.20%)
Apr 19, 2022	37.03	38.73	36.79	38.64	2,067,107	+2.10(+5.74%)
Apr 18, 2022	35.78	36.65	35.78	36.55	1,393,248	+0.65(+1.82%)
Apr 14, 2022	37.18	37.30	35.85	35.89	1,227,584	-1.28(-3.44%)
Apr 13, 2022	36.24	37.26	36.05	37.17	1,857,168	+0.61(+1.66%)
Apr 12, 2022	37.27	37.84	36.31	36.56	1,236,686	-0.60(-1.60%)
Apr 11, 2022	37.05	38.06	36.94	37.16	1,181,740	+0.10(+0.26%)
Apr 08, 2022	37.39	37.69	36.72	37.06	1,017,464	-0.16(-0.44%)
Apr 07, 2022	38.24	38.24	36.65	37.23	1,298,966	-0.83(-2.17%)
Apr 06, 2022	39.05	39.12	37.59	38.05	1,816,180	-1.26(-3.20%)
Apr 05, 2022	39.90	40.41	39.14	39.31	1,298,725	-0.75(-1.87%)
Apr 04, 2022	40.64	41.07	39.93	40.06	791,989	-0.87(-2.11%)
Apr 01, 2022	42.21	43.09	40.68	40.93	1,221,516	-0.54(-1.30%)
Mar 31, 2022	42.47	43.17	41.42	41.47	1,166,977	-1.30(-3.04%)
Mar 30, 2022	44.57	44.71	42.29	42.77	1,806,672	-1.54(-3.47%)
Mar 29, 2022	44.29	44.65	43.65	44.30	750,368	+0.92(+2.13%)
Mar 28, 2022	43.75	43.75	42.58	43.38	713,037	-0.34(-0.77%)
Mar 25, 2022	42.86	43.75	42.64	43.72	872,035	+0.93(+2.18%)
Mar 24, 2022	42.79	43.20	42.40	42.79	906,293	+0.33(+0.77%)
Mar 23, 2022	44.45	44.45	42.42	42.46	859,037	-2.20(-4.93%)
Mar 22, 2022	43.81	44.96	43.66	44.66	1,269,844	+1.50(+3.47%)
Mar 21, 2022	43.49	44.03	42.62	43.16	622,299	+0.04(+0.09%)
Mar 18, 2022	42.98	43.44	42.14	43.12	2,217,963	-0.21(-0.49%)
Mar 17, 2022	43.44	43.52	42.79	43.33	581,355	-0.79(-1.79%)
Mar 16, 2022	43.08	45.03	42.96	44.12	1,699,015	+1.82(+4.30%)
Mar 15, 2022	42.85	43.47	41.49	42.30	1,106,566	-0.42(-0.99%)
Mar 14, 2022	42.82	44.04	42.29	42.73	1,869,654	+0.58(+1.37%)
Mar 11, 2022	42.55	43.32	41.87	42.15	1,244,156	-0.02(-0.05%)
Mar 10, 2022	41.25	42.34	40.85	42.17	825,676	+0.36(+0.85%)
Mar 09, 2022	41.48	42.24	41.13	41.81	671,282	+1.93(+4.85%)
Mar 08, 2022	39.70	41.45	38.74	39.88	1,613,217	+0.85(+2.17%)
Mar 07, 2022	41.64	42.30	38.98	39.04	1,608,448	-2.99(-7.11%)
Mar 04, 2022	44.28	44.28	41.35	42.03	1,807,949	-3.39(-7.47%)
Mar 03, 2022	46.01	46.31	44.81	45.42	1,133,621	-0.41(-0.90%)
Mar 02, 2022	45.05	46.60	44.88	45.83	1,506,578	+1.30(+2.91%)
Mar 01, 2022	46.99	46.99	44.18	44.53	2,350,299	-2.98(-6.27%)
Feb 28, 2022	45.83	47.59	45.72	47.52	978,948	+0.38(+0.82%)
Feb 25, 2022	44.18	47.24	45.73	47.13	865,812	+2.38(+5.33%)
Feb 24, 2022	43.78	44.87	42.71	44.75	1,140,009	-1.03(-2.25%)
Feb 23, 2022	46.79	47.32	45.51	45.78	816,526	-0.65(-1.41%)
Feb 22, 2022	47.26	47.41	45.94	46.43	874,330	-0.39(-0.84%)
Feb 18, 2022				46.82	0	-0.27(-0.57%)
Feb 17, 2022	48.58	48.85	46.92	47.09	616,152	-2.05(-4.17%)
Feb 16, 2022	48.55	49.52	48.36	49.14	616,709	+0.06(+0.12%)
Feb 15, 2022	47.41	49.26	47.41	49.08	556,098	+2.09(+4.44%)
Feb 14, 2022	47.76	48.22	46.68	47.00	1,059,486	-0.73(-1.53%)
Feb 11, 2022	48.15	49.21	47.41	47.73	724,036	-0.59(-1.23%)
Feb 10, 2022	48.29	49.56	48.00	48.32	957,957	+0.11(+0.24%)
Feb 09, 2022	48.57	48.57	47.65	48.21	756,956	-0.25(-0.51%)
Feb 08, 2022	47.14	48.59	46.96	48.45	770,446	+1.86(+3.98%)
Feb 07, 2022	46.77	47.18	46.27	46.60	350,914	-0.05(-0.10%)
Feb 04, 2022	45.59	46.96	45.23	46.65	685,180	+1.48(+3.28%)
Feb 03, 2022	45.13			45.16	591,893	+0.07(+0.15%)
Feb 02, 2022	45.69	45.78	44.80	45.10	626,663	-0.44(-0.97%)

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.