Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.61	29.80	28.94	29.00	71,281,296	+1.16(+4.18%)
Apr 28, 2022	27.89	27.98	27.41	27.84	40,578,724	+0.22(+0.78%)
Apr 27, 2022	27.29	27.84	27.29	27.62	65,598,480	+0.85(+3.19%)
Apr 26, 2022	27.20	27.22	26.76	26.77	40,321,540	-0.58(-2.12%)
Apr 25, 2022	26.84	27.40	26.73	27.35	58,031,328	-0.31(-1.12%)
Apr 22, 2022	27.87	28.43	27.62	27.66	51,093,836	+0.25(+0.92%)
Apr 21, 2022	28.19	28.29	27.36	27.41	55,290,112	-0.83(-2.95%)
Apr 20, 2022	28.94	28.97	28.24	28.24	47,568,384	-0.85(-2.93%)
Apr 19, 2022	28.93	29.14	28.62	29.09	31,133,164	-0.29(-0.99%)
Apr 18, 2022	29.33	29.54	29.04	29.39	37,186,036	-0.27(-0.92%)
Apr 14, 2022	29.93	29.99	29.64	29.66	26,500,572	-0.34(-1.12%)
Apr 13, 2022	29.61	30.07	29.52	29.99	35,091,708	+0.57(+1.94%)
Apr 12, 2022	29.94	29.97	29.38	29.42	44,206,068	-0.11(-0.38%)
Apr 11, 2022	29.71	29.96	29.45	29.54	52,412,556	-0.72(-2.39%)
Apr 08, 2022	30.29	30.55	30.17	30.26	28,310,380	+0.03(+0.09%)
Apr 07, 2022	30.50	30.59	30.03	30.23	36,733,608	-0.46(-1.50%)
Apr 06, 2022	30.91	30.98	30.43	30.69	46,681,888	-0.61(-1.95%)
Apr 05, 2022	32.01	32.02	31.27	31.30	43,446,252	-0.88(-2.74%)
Apr 04, 2022	31.84	32.23	31.66	32.18	43,424,252	+1.06(+3.40%)
Apr 01, 2022	31.39	31.66	30.89	31.12	57,243,464	+1.15(+3.85%)
Mar 31, 2022	30.69	30.72	29.96	29.97	45,620,848	-1.10(-3.53%)
Mar 30, 2022	31.03	31.51	30.99	31.06	48,018,512	-0.17(-0.54%)
Mar 29, 2022	31.35	31.62	31.12	31.23	47,298,108	+0.66(+2.15%)
Mar 28, 2022	30.38	30.67	30.17	30.58	37,824,908	+0.47(+1.56%)
Mar 25, 2022	29.84	30.21	29.70	30.11	36,732,296	-0.46(-1.50%)
Mar 24, 2022	30.46	30.67	30.10	30.57	56,777,384	-0.34(-1.09%)
Mar 23, 2022	30.63	31.56	30.34	30.90	50,035,444	-0.20(-0.63%)
Mar 22, 2022	30.89	31.33	30.73	31.10	54,287,832	+1.31(+4.41%)
Mar 21, 2022	29.84	30.18	29.27	29.79	84,820,088	-1.30(-4.19%)
Mar 18, 2022	29.66	31.39	29.54	31.09	97,974,520	+1.46(+4.94%)
Mar 17, 2022	29.74	29.75	28.92	29.63	85,710,960	-1.13(-3.69%)
Mar 16, 2022	28.34	30.90	27.99	30.76	178,625,616	+5.39(+21.24%)
Mar 15, 2022	24.78	25.75	24.49	25.37	124,475,592	-0.05(-0.18%)
Mar 14, 2022	26.03	26.40	25.36	25.42	93,995,480	-1.83(-6.71%)
Mar 11, 2022	28.64	28.71	27.23	27.25	58,099,828	-1.20(-4.22%)
Mar 10, 2022	28.88			28.45	63,112,712	-1.35(-4.53%)
Mar 09, 2022	29.54	29.84	29.31	29.80	43,141,356	+0.49(+1.66%)
Mar 08, 2022	29.61	29.84	29.06	29.31	66,757,116	-0.42(-1.42%)
Mar 07, 2022	30.20	30.54	29.73	29.73	56,109,108	-1.17(-3.79%)
Mar 04, 2022	31.09	31.39	30.79	30.90	40,719,312	-0.67(-2.14%)
Mar 03, 2022	32.23	32.31	31.53	31.58	40,458,056	-0.82(-2.55%)
Mar 02, 2022	32.65	32.68	32.08	32.40	34,825,912	-0.24(-0.75%)
Mar 01, 2022	32.63	33.04	32.46	32.65	41,126,784	-0.07(-0.20%)
Feb 28, 2022	32.49	32.82	32.44	32.71	45,726,988	-0.30(-0.91%)
Feb 25, 2022	32.64	33.05	32.50	33.01	39,703,936	+0.16(+0.48%)
Feb 24, 2022	31.78	32.92	31.75	32.85	50,370,448	-0.24(-0.74%)
Feb 23, 2022	33.76	33.76	33.08	33.10	30,878,372	-0.39(-1.18%)
Feb 22, 2022	33.65	33.84	33.36	33.49	46,259,084	-0.92(-2.67%)
Feb 18, 2022				34.41	0	-1.01(-2.86%)
Feb 17, 2022	35.64	35.94	35.33	35.42	35,437,052	-0.29(-0.81%)
Feb 16, 2022	35.45	35.86	35.35	35.71	28,155,442	+0.23(+0.63%)
Feb 15, 2022	35.14	35.51	35.07	35.49	34,966,292	+0.53(+1.53%)
Feb 14, 2022	35.09	35.14	34.76	34.95	34,409,420	-0.34(-0.96%)
Feb 11, 2022	35.92	36.08	35.19	35.29	44,156,208	-0.61(-1.70%)
Feb 10, 2022	35.79	36.46	35.73	35.90	31,588,780	-0.44(-1.21%)
Feb 09, 2022	36.01	36.36	35.86	36.34	37,684,408	+0.61(+1.70%)
Feb 08, 2022	35.10	35.73	35.09	35.73	30,325,082	+0.35(+0.98%)
Feb 07, 2022	35.42	35.57	35.25	35.38	27,741,272	-0.22(-0.61%)
Feb 04, 2022	35.23	35.72	35.17	35.60	36,872,452	+0.33(+0.93%)
Feb 03, 2022	35.24			35.27	31,750,502	-0.22(-0.61%)
Feb 02, 2022	35.95	35.96	35.21	35.49	26,636,862	-0.31(-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.