Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.78	33.00	30.76	31.17	940,927	-1.00(-3.11%)
Apr 28, 2022	32.00	32.81	29.89	32.17	1,319,315	-0.67(-2.04%)
Apr 27, 2022	32.50	33.81	32.33	32.84	549,954	-0.07(-0.21%)
Apr 26, 2022	33.51	33.83	32.81	32.91	338,514	-1.18(-3.46%)
Apr 25, 2022	33.01	34.21	32.94	34.09	337,263	+0.53(+1.58%)
Apr 22, 2022	34.29	34.96	33.45	33.56	252,755	-0.86(-2.50%)
Apr 21, 2022	36.27	36.80	34.02	34.42	297,302	-1.01(-2.85%)
Apr 20, 2022	36.57	37.17	35.36	35.43	336,434	+0.07(+0.20%)
Apr 19, 2022	34.25	35.59	34.00	35.36	363,453	+1.30(+3.82%)
Apr 18, 2022	33.40	34.57	33.40	34.06	395,698	+0.31(+0.92%)
Apr 14, 2022	34.81	34.84	33.66	33.75	423,514	-0.86(-2.48%)
Apr 13, 2022	33.61	35.14	33.26	34.61	664,917	+1.11(+3.31%)
Apr 12, 2022	33.64	34.50	33.12	33.50	697,278	+0.76(+2.32%)
Apr 11, 2022	34.25	35.02	32.58	32.74	1,297,351	-3.27(-9.08%)
Apr 08, 2022	36.80	36.98	35.75	36.01	524,192	-1.10(-2.96%)
Apr 07, 2022	36.65	37.97	36.27	37.11	424,604	+0.74(+2.03%)
Apr 06, 2022	37.77	37.77	35.72	36.37	644,917	-2.11(-5.48%)
Apr 05, 2022	40.52	40.66	38.12	38.48	429,415	-2.17(-5.34%)
Apr 04, 2022	40.82	41.41	40.36	40.65	626,622	+0.18(+0.44%)
Apr 01, 2022	42.56	43.12	40.09	40.47	467,208	-1.92(-4.53%)
Mar 31, 2022	43.08	43.85	42.35	42.39	588,654	-0.68(-1.58%)
Mar 30, 2022	45.15	45.25	42.94	43.07	250,780	-2.22(-4.90%)
Mar 29, 2022	44.23	45.52	44.02	45.29	398,177	+1.96(+4.52%)
Mar 28, 2022	43.06	43.54	42.09	43.33	236,530	+0.25(+0.58%)
Mar 25, 2022	44.12	44.30	42.38	43.08	235,352	-1.14(-2.58%)
Mar 24, 2022	43.03	44.31	42.37	44.22	343,374	+1.75(+4.12%)
Mar 23, 2022	43.28	44.26	42.39	42.47	218,357	-1.22(-2.79%)
Mar 22, 2022	43.70	44.65	43.60	43.69	194,792	+0.25(+0.58%)
Mar 21, 2022	44.33	44.97	42.76	43.44	299,712	-1.33(-2.97%)
Mar 18, 2022	43.67	45.06	43.16	44.77	593,823	+0.60(+1.36%)
Mar 17, 2022	42.21	44.19	41.87	44.17	268,532	+1.36(+3.18%)
Mar 16, 2022	40.36	42.93	40.10	42.81	433,770	+3.66(+9.35%)
Mar 15, 2022	38.14	39.40	37.90	39.15	455,086	+1.25(+3.30%)
Mar 14, 2022	40.18	41.07	37.72	37.90	576,766	-2.10(-5.25%)
Mar 11, 2022	42.42	42.78	39.93	40.00	237,487	-1.77(-4.24%)
Mar 10, 2022	41.08	41.97	40.47	41.77	237,350	-0.50(-1.18%)
Mar 09, 2022	41.74	42.75	41.40	42.27	341,874	+2.05(+5.10%)
Mar 08, 2022	39.08	41.63	38.64	40.22	502,382	+1.14(+2.92%)
Mar 07, 2022	40.07	41.30	39.06	39.08	506,475	-1.13(-2.81%)
Mar 04, 2022	42.24	42.72	39.85	40.21	911,678	-2.75(-6.40%)
Mar 03, 2022	45.97	46.17	42.84	42.96	426,337	-2.62(-5.75%)
Mar 02, 2022	44.20	46.02	43.76	45.58	384,189	+2.17(+5.00%)
Mar 01, 2022	46.00	46.05	42.97	43.41	1,143,002	-2.40(-5.24%)
Feb 28, 2022	46.86	46.86	45.25	45.81	581,739	-1.85(-3.88%)
Feb 25, 2022	46.31	48.26	46.24	47.66	465,051	+1.62(+3.52%)
Feb 24, 2022	43.75	46.40	41.74	46.04	1,024,777	+1.40(+3.14%)
Feb 23, 2022	47.04	47.59	44.47	44.64	638,083	-2.10(-4.49%)
Feb 22, 2022	47.54	49.04	46.07	46.74	294,082	-1.76(-3.63%)
Feb 18, 2022				48.50	0	-1.11(-2.24%)
Feb 17, 2022	50.69	51.10	49.61	49.61	254,983	-1.86(-3.61%)
Feb 16, 2022	50.74	51.64	49.83	51.47	196,258	+0.30(+0.59%)
Feb 15, 2022	50.01	51.52	49.58	51.17	337,326	+2.39(+4.90%)
Feb 14, 2022	48.87	50.53	47.89	48.78	353,775	+0.07(+0.14%)
Feb 11, 2022	51.15	51.75	48.00	48.71	248,492	-2.29(-4.49%)
Feb 10, 2022	50.51	53.47	50.00	51.00	270,917	-1.34(-2.56%)
Feb 09, 2022	51.46	52.44	51.00	52.34	361,177	+1.83(+3.62%)
Feb 08, 2022	48.73	50.65	48.67	50.51	255,711	+1.70(+3.48%)
Feb 07, 2022	49.91	50.55	48.60	48.81	259,717	-0.61(-1.23%)
Feb 04, 2022	48.74	50.00	47.50	49.42	247,483	+0.11(+0.22%)
Feb 03, 2022	49.86		49.10	49.31	243,458	-2.05(-3.99%)
Feb 02, 2022	52.02	52.19	50.54	51.36	313,500	+0.44(+0.86%)

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.