Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.96	35.64	32.76	32.76	368,393	-1.20(-3.53%)
Apr 28, 2022	34.08	34.09	31.62	33.96	286,696	+0.72(+2.17%)
Apr 27, 2022	34.20	35.16	33.24	33.24	276,555	-0.60(-1.77%)
Apr 26, 2022	35.16	35.82	33.84	33.84	395,118	-1.68(-4.73%)
Apr 25, 2022	34.20	35.58	34.08	35.52	223,473	+1.08(+3.14%)
Apr 22, 2022	34.68	35.52	33.84	34.44	304,096	+0.00(+0.00%)
Apr 21, 2022	36.96	37.08	34.44	34.44	412,798	-2.04(-5.59%)
Apr 20, 2022	36.72	37.08	35.16	36.48	198,542	+0.00(+0.00%)
Apr 19, 2022	36.24	37.32	35.28	36.48	250,070	+0.84(+2.36%)
Apr 18, 2022	38.64	38.76	35.52	35.64	321,941	-2.76(-7.19%)
Apr 14, 2022	41.04	41.04	38.40	38.40	245,366	-2.64(-6.43%)
Apr 13, 2022	38.88	41.40	38.64	41.04	354,358	+2.52(+6.54%)
Apr 12, 2022	38.76	39.72	37.80	38.52	226,571	+0.48(+1.26%)
Apr 11, 2022	39.00	39.24	37.92	38.04	262,020	-1.20(-3.06%)
Apr 08, 2022	40.80	41.16	39.18	39.24	325,671	-1.56(-3.82%)
Apr 07, 2022	43.80	44.48	40.80	40.80	347,585	-3.48(-7.86%)
Apr 06, 2022	44.16	45.06	42.96	44.28	345,233	-0.72(-1.60%)
Apr 05, 2022	47.40	48.00	45.00	45.00	457,154	-2.76(-5.78%)
Apr 04, 2022	45.60	47.88	44.76	47.76	334,801	+2.16(+4.74%)
Apr 01, 2022	43.32	45.90	42.12	45.60	428,375	+2.52(+5.85%)
Mar 31, 2022	44.40	44.40	42.90	43.08	158,806	-0.72(-1.64%)
Mar 30, 2022	45.36	46.32	43.50	43.80	408,779	-2.04(-4.45%)
Mar 29, 2022	43.56	45.84	43.56	45.84	370,210	+3.00(+7.00%)
Mar 28, 2022	43.80	44.88	42.36	42.84	312,986	-0.72(-1.65%)
Mar 25, 2022	45.24	45.36	43.20	43.56	558,396	-1.56(-3.46%)
Mar 24, 2022	44.64	45.24	43.50	45.12	261,073	+1.32(+3.01%)
Mar 23, 2022	43.92	45.22	43.32	43.80	303,879	-1.20(-2.67%)
Mar 22, 2022	43.92	46.44	43.32	45.00	559,460	+1.44(+3.31%)
Mar 21, 2022	45.60	45.96	42.51	43.56	472,604	-1.56(-3.46%)
Mar 18, 2022	42.24	45.24	41.76	45.12	2,188,857	+2.76(+6.52%)
Mar 17, 2022	39.24	42.36	38.76	42.36	506,323	+2.76(+6.97%)
Mar 16, 2022	37.92	39.60	37.62	39.60	423,982	+1.92(+5.10%)
Mar 15, 2022	36.84	38.04	36.24	37.68	335,331	+1.44(+3.97%)
Mar 14, 2022	38.76	40.14	36.00	36.24	519,574	-2.40(-6.21%)
Mar 11, 2022	40.92	41.52	38.64	38.64	245,161	-2.28(-5.57%)
Mar 10, 2022	40.32	41.16	39.54	40.92	241,208	-0.24(-0.58%)
Mar 09, 2022	39.96	41.40	39.45	41.16	330,544	+2.04(+5.21%)
Mar 08, 2022	37.44	40.62	36.78	39.12	332,270	+1.20(+3.16%)
Mar 07, 2022	36.72	38.64	36.48	37.92	369,801	+0.60(+1.61%)
Mar 04, 2022	36.60	38.04	36.48	37.32	396,100	+0.00(+0.00%)
Mar 03, 2022	36.12	37.32	35.76	37.32	523,892	+0.72(+1.97%)
Mar 02, 2022	36.00	36.96	33.60	36.60	574,435	-2.28(-5.86%)
Mar 01, 2022	39.24	39.72	37.94	38.88	290,299	+0.00(+0.00%)
Feb 28, 2022	38.40	39.24	37.32	38.88	310,731	+0.24(+0.62%)
Feb 25, 2022	38.40	38.70	37.44	38.64	228,308	-0.12(-0.31%)
Feb 24, 2022	33.48	38.76	33.12	38.76	477,359	+3.12(+8.75%)
Feb 23, 2022	38.16	38.16	35.64	35.64	377,073	-1.68(-4.50%)
Feb 22, 2022	37.20	38.76	37.20	37.32	309,577	-0.84(-2.20%)
Feb 18, 2022				38.16	0	-0.72(-1.85%)
Feb 17, 2022	40.44	40.80	38.76	38.88	255,608	-2.16(-5.26%)
Feb 16, 2022	40.56	41.64	40.26	41.04	219,655	-0.48(-1.16%)
Feb 15, 2022	40.20	41.76	39.96	41.52	447,480	+2.40(+6.13%)
Feb 14, 2022	39.84	40.44	38.52	39.12	369,291	-0.72(-1.81%)
Feb 11, 2022	43.08	43.32	39.24	39.84	568,446	-2.64(-6.21%)
Feb 10, 2022	45.00	46.20	42.24	42.48	594,829	-3.96(-8.53%)
Feb 09, 2022	44.64	46.68	44.40	46.44	366,209	+2.52(+5.74%)
Feb 08, 2022	45.12	45.60	43.14	43.92	291,887	-1.68(-3.68%)
Feb 07, 2022	44.64	46.56	44.64	45.60	228,860	+0.48(+1.06%)
Feb 04, 2022	43.44	45.48	42.84	45.12	306,897	+2.04(+4.74%)
Feb 03, 2022	45.72		42.96	43.08	412,021	-2.88(-6.27%)
Feb 02, 2022	49.68	49.63	45.78	45.96	387,543	-3.60(-7.26%)

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.