Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.22	39.61	34.98	39.35	3,655,279	+4.32(+12.35%)
Apr 28, 2022	38.07	38.59	34.33	35.02	2,563,168	-4.91(-12.30%)
Apr 27, 2022	40.25	40.55	37.38	39.93	5,660,956	-1.72(-4.13%)
Apr 26, 2022	38.44	41.73	38.36	41.65	3,296,420	+4.13(+11.00%)
Apr 25, 2022	39.76	40.49	37.38	37.52	3,360,255	-1.74(-4.42%)
Apr 22, 2022	36.41	39.37	35.69	39.26	3,121,382	+3.06(+8.46%)
Apr 21, 2022	33.46	36.51	32.45	36.20	3,526,536	+1.73(+5.01%)
Apr 20, 2022	33.22	34.74	32.89	34.47	2,270,233	+0.16(+0.46%)
Apr 19, 2022	36.63	37.04	34.15	34.31	1,609,268	-2.09(-5.75%)
Apr 18, 2022	37.66	37.66	35.67	36.40	2,224,096	-0.29(-0.79%)
Apr 14, 2022	34.31	36.80	33.97	36.69	1,887,095	+2.41(+7.03%)
Apr 13, 2022	36.00	36.25	33.92	34.28	1,362,378	-1.64(-4.57%)
Apr 12, 2022	33.99	36.38	33.39	35.93	1,603,132	+0.39(+1.10%)
Apr 11, 2022	34.27	35.64	34.15	35.54	2,066,685	+2.50(+7.58%)
Apr 08, 2022	32.15	33.22	31.89	33.03	1,707,386	+1.42(+4.49%)
Apr 07, 2022	32.50	33.00	31.04	31.61	1,993,779	-0.43(-1.34%)
Apr 06, 2022	31.32	32.63	31.02	32.04	3,326,785	+2.30(+7.72%)
Apr 05, 2022	28.39	30.03	28.15	29.75	1,414,249	+1.77(+6.34%)
Apr 04, 2022	29.49	29.49	27.93	27.97	1,119,902	-1.71(-5.76%)
Apr 01, 2022	29.30	30.65	29.11	29.68	1,358,992	+0.30(+1.02%)
Mar 31, 2022	28.15	29.49	28.01	29.38	1,263,889	+1.18(+4.17%)
Mar 30, 2022	27.50	28.60	27.26	28.20	1,281,129	+1.12(+4.14%)
Mar 29, 2022	27.87	28.53	26.99	27.08	2,235,385	-1.78(-6.18%)
Mar 28, 2022	30.41	30.62	28.87	28.87	1,369,492	-1.16(-3.86%)
Mar 25, 2022	30.07	31.11	29.67	30.03	2,083,550	+0.10(+0.34%)
Mar 24, 2022	32.06	32.24	29.92	29.92	1,460,066	-2.54(-7.83%)
Mar 23, 2022	31.76	32.57	31.06	32.46	2,094,849	+1.40(+4.51%)
Mar 22, 2022	32.46	32.51	30.54	31.06	1,394,217	-1.39(-4.29%)
Mar 21, 2022	32.69	33.72	31.95	32.45	1,872,041	+0.12(+0.38%)
Mar 18, 2022	34.96	35.22	32.09	32.33	1,549,805	-2.02(-5.87%)
Mar 17, 2022	35.80	36.26	34.35	34.35	1,398,547	-0.81(-2.31%)
Mar 16, 2022	37.75	39.32	35.14	35.16	2,810,630	-3.83(-9.82%)
Mar 15, 2022	42.29	42.70	38.66	38.99	2,280,393	-4.31(-9.96%)
Mar 14, 2022	41.66	43.63	40.21	43.31	1,679,374	+2.33(+5.67%)
Mar 11, 2022	37.83	41.19	37.74	40.98	2,515,275	+1.99(+5.10%)
Mar 10, 2022	39.17	40.63	38.68	38.99	2,193,787	+1.95(+5.27%)
Mar 09, 2022	38.41	39.63	36.45	37.04	1,710,977	-4.93(-11.75%)
Mar 08, 2022	41.67	43.85	38.18	41.97	2,793,030	+0.57(+1.38%)
Mar 07, 2022	37.37	41.47	36.91	41.40	2,646,553	+4.10(+10.99%)
Mar 04, 2022	36.38	38.15	35.86	37.30	2,791,401	+1.80(+5.08%)
Mar 03, 2022	33.35	35.96	33.35	35.50	1,729,154	+1.27(+3.71%)
Mar 02, 2022	36.08	36.66	33.78	34.23	1,422,020	-2.40(-6.55%)
Mar 01, 2022	34.98	37.41	34.41	36.63	1,730,993	+2.05(+5.91%)
Feb 28, 2022	35.46	36.30	34.11	34.58	1,552,969	+0.20(+0.57%)
Feb 25, 2022	35.50	36.23	34.34	34.39	1,728,235	-1.49(-4.16%)
Feb 24, 2022	44.39	44.39	35.73	35.88	4,192,877	-4.06(-10.17%)
Feb 23, 2022	36.20	40.04	35.68	39.94	2,752,584	+2.84(+7.65%)
Feb 22, 2022	37.32	38.31	35.41	37.10	3,174,299	+1.03(+2.85%)
Feb 18, 2022				36.08	0	+1.06(+3.01%)
Feb 17, 2022	33.16	35.25	32.99	35.02	2,223,006	+2.74(+8.48%)
Feb 16, 2022	32.74	33.74	31.85	32.29	1,780,527	+0.23(+0.73%)
Feb 15, 2022	33.33	33.61	32.01	32.05	1,562,780	-2.75(-7.89%)
Feb 14, 2022	35.28	36.02	33.99	34.80	2,223,702	+0.03(+0.08%)
Feb 11, 2022	31.87	35.13	31.35	34.77	2,488,055	+2.84(+8.89%)
Feb 10, 2022	31.32	32.33	29.86	31.93	2,944,846	+2.39(+8.09%)
Feb 09, 2022	30.37	30.83	29.54	29.54	1,406,858	-2.12(-6.70%)
Feb 08, 2022	33.22	33.43	31.41	31.66	1,249,008	-1.26(-3.83%)
Feb 07, 2022	32.20	33.26	31.60	32.92	962,267	+0.69(+2.14%)
Feb 04, 2022	33.22	33.58	31.39	32.23	2,860,383	-0.48(-1.46%)
Feb 03, 2022	31.53	32.99		32.71	2,794,830	+2.64(+8.79%)
Feb 02, 2022	30.51	31.16	29.90	30.06	1,535,883	-0.72(-2.34%)

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.