Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.45	43.76	40.30	41.75	45,902	-1.90(-4.35%)
Apr 28, 2022	43.40	44.45	43.40	43.65	17,102	-0.56(-1.27%)
Apr 27, 2022	44.38	44.50	43.31	44.21	16,723	+0.15(+0.34%)
Apr 26, 2022	43.24	44.20	43.24	44.06	27,379	+0.71(+1.64%)
Apr 25, 2022	43.29	43.58	42.25	43.35	51,903	-0.61(-1.39%)
Apr 22, 2022	44.60	45.49	43.55	43.96	31,470	-0.65(-1.46%)
Apr 21, 2022	45.00	45.10	44.29	44.61	29,841	+0.29(+0.65%)
Apr 20, 2022	44.53	44.75	44.01	44.32	20,109	-0.88(-1.94%)
Apr 19, 2022	44.91	45.24	44.16	45.20	35,530	+0.22(+0.49%)
Apr 18, 2022	45.41	45.41	44.11	44.98	48,571	+1.09(+2.50%)
Apr 14, 2022	44.00	44.20	43.75	43.88	23,003	+0.39(+0.91%)
Apr 13, 2022	44.00	44.02	43.06	43.49	21,134	+0.50(+1.16%)
Apr 12, 2022	42.61	43.33	42.60	42.99	41,822	+0.24(+0.56%)
Apr 11, 2022	44.21	44.21	42.68	42.75	49,236	-2.32(-5.15%)
Apr 08, 2022	45.00	45.30	44.44	45.07	40,664	+0.35(+0.79%)
Apr 07, 2022	45.09	45.09	44.22	44.72	25,801	+0.07(+0.15%)
Apr 06, 2022	44.98	45.48	44.11	44.65	49,032	+0.69(+1.57%)
Apr 05, 2022	44.63	44.71	43.82	43.96	31,896	+0.06(+0.14%)
Apr 04, 2022	44.68	44.90	43.14	43.90	56,755	-1.60(-3.52%)
Apr 01, 2022	42.93	45.67	42.19	45.50	47,383	+2.63(+6.13%)
Mar 31, 2022	43.77	43.77	42.40	42.87	29,921	-0.41(-0.96%)
Mar 30, 2022	43.96	43.98	42.65	43.28	68,647	+1.28(+3.06%)
Mar 29, 2022	42.30	42.71	41.67	42.00	58,360	-0.83(-1.94%)
Mar 28, 2022	44.48	45.15	42.74	42.83	111,650	-4.47(-9.44%)
Mar 25, 2022	49.13	50.93	46.50	47.30	155,392	-6.21(-11.61%)
Mar 24, 2022	52.10	55.00	49.01	53.51	271,792	+8.36(+18.52%)
Mar 23, 2022	42.90	45.36	42.58	45.15	166,422	+7.85(+21.05%)
Mar 22, 2022	39.26	39.60	37.30	37.30	59,715	-2.28(-5.76%)
Mar 21, 2022	38.00	40.55	37.80	39.58	140,068	+2.04(+5.43%)
Mar 18, 2022	37.54	39.28	36.55	37.54	92,111	-1.47(-3.77%)
Mar 17, 2022	38.36	39.93	37.57	39.01	66,844	+1.82(+4.89%)
Mar 16, 2022	42.57	42.67	35.00	37.19	182,343	-5.81(-13.51%)
Mar 15, 2022	40.50	43.26	39.01	43.00	152,086	+3.56(+9.03%)
Mar 14, 2022	43.42	43.50	38.48	39.44	126,625	-5.64(-12.51%)
Mar 11, 2022	43.91	46.15	42.55	45.08	87,595	-1.62(-3.47%)
Mar 10, 2022	46.01	46.99	39.59	46.70	328,639	+0.69(+1.50%)
Mar 09, 2022	50.14	51.80	41.55	46.01	289,154	-17.24(-27.26%)
Mar 08, 2022	69.00	69.61	51.19	63.25	478,207	-4.25(-6.30%)
Mar 07, 2022	54.35	74.45	52.00	67.50	832,864	+27.67(+69.47%)
Mar 04, 2022	40.38	40.38	38.48	39.83	131,220	+3.16(+8.62%)
Mar 03, 2022	36.73	36.73	35.50	36.67	87,254	+1.75(+5.01%)
Mar 02, 2022	34.81	35.30	34.26	34.92	95,871	+0.92(+2.71%)
Mar 01, 2022	33.05	34.00	33.05	34.00	42,298	+1.32(+4.04%)
Feb 28, 2022	33.14	33.14	31.79	32.68	57,242	+0.37(+1.15%)
Feb 25, 2022	32.37	32.78	32.15	32.31	65,898	-0.35(-1.08%)
Feb 24, 2022	33.27	33.60	32.08	32.66	44,056	+0.16(+0.49%)
Feb 23, 2022	32.70	32.89	32.35	32.50	37,147	-0.35(-1.07%)
Feb 22, 2022	33.45	33.58	32.56	32.85	68,981	+0.64(+1.99%)
Feb 18, 2022				32.21	0	+0.35(+1.10%)
Feb 17, 2022	31.78	31.95	31.46	31.86	42,008	+0.64(+2.05%)
Feb 16, 2022	31.19	31.23	30.91	31.22	10,509	+0.27(+0.86%)
Feb 15, 2022	31.15	31.18	30.63	30.95	9,861	+0.14(+0.46%)
Feb 14, 2022	30.82	30.82	30.45	30.81	59,159	-0.06(-0.18%)
Feb 11, 2022	30.96	30.97	30.31	30.87	102,662	-0.09(-0.29%)
Feb 10, 2022	30.99	31.53	30.87	30.96	12,801	-0.02(-0.07%)
Feb 09, 2022	30.88	30.98	30.47	30.98	22,031	+0.74(+2.45%)
Feb 08, 2022	31.05	31.05	29.91	30.24	35,986	-0.90(-2.90%)
Feb 07, 2022	30.85	31.49	30.81	31.14	50,500	+0.63(+2.08%)
Feb 04, 2022	30.16	30.62	30.14	30.51	4,295	+0.28(+0.93%)
Feb 03, 2022	29.97	30.63		30.23	6,858	+0.11(+0.37%)
Feb 02, 2022	30.20	30.48	30.10	30.12	11,145	-0.04(-0.13%)

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.