Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.18	41.46	37.37	37.51	112,093	-3.10(-7.63%)
Apr 28, 2022	38.86	40.92	38.02	40.61	85,215	+2.25(+5.85%)
Apr 27, 2022	37.67	39.06	37.62	38.36	98,885	+0.70(+1.86%)
Apr 26, 2022	39.04	39.04	37.10	37.66	61,633	-1.83(-4.64%)
Apr 25, 2022	41.27	41.91	38.50	39.50	69,410	-2.27(-5.42%)
Apr 22, 2022	42.32	43.54	41.55	41.76	74,167	-1.19(-2.77%)
Apr 21, 2022	43.29	43.89	42.19	42.95	72,474	-0.27(-0.62%)
Apr 20, 2022	43.86	43.86	42.75	43.22	39,376	-0.43(-0.99%)
Apr 19, 2022	42.48	43.86	42.43	43.65	42,579	+1.00(+2.34%)
Apr 18, 2022	43.73	43.73	42.21	42.65	53,248	-0.33(-0.76%)
Apr 14, 2022	43.08	43.49	42.04	42.98	45,604	-0.16(-0.38%)
Apr 13, 2022	42.23	43.91	42.23	43.14	104,879	+1.33(+3.19%)
Apr 12, 2022	41.28	43.01	41.24	41.81	51,990	+0.87(+2.13%)
Apr 11, 2022	41.55	41.88	40.76	40.94	44,549	-0.32(-0.77%)
Apr 08, 2022	42.24	42.24	40.71	41.25	56,832	-0.85(-2.03%)
Apr 07, 2022	43.77	43.96	41.96	42.11	54,143	-2.07(-4.69%)
Apr 06, 2022	42.30	44.44	41.89	44.18	118,276	+1.41(+3.30%)
Apr 05, 2022	45.36	46.20	42.49	42.77	57,152	-2.16(-4.81%)
Apr 04, 2022	47.45	47.76	44.05	44.93	129,966	-1.91(-4.08%)
Apr 01, 2022	41.69	47.16	41.69	46.84	257,823	+5.95(+14.55%)
Mar 31, 2022	40.26	41.13	40.01	40.89	96,103	+0.49(+1.21%)
Mar 30, 2022	40.62	41.34	40.25	40.40	37,053	-0.09(-0.21%)
Mar 29, 2022	40.66	40.80	39.72	40.48	83,874	-0.22(-0.54%)
Mar 28, 2022	41.32	41.32	40.24	40.71	40,060	-0.74(-1.78%)
Mar 25, 2022	41.65	42.35	41.11	41.44	40,498	+0.16(+0.40%)
Mar 24, 2022	41.15	41.72	40.54	41.28	37,210	+0.25(+0.61%)
Mar 23, 2022	42.35	43.07	40.88	41.03	38,073	-1.35(-3.19%)
Mar 22, 2022	42.05	42.81	41.70	42.38	50,301	+0.26(+0.62%)
Mar 21, 2022	40.98	42.22	40.98	42.13	49,080	+1.22(+2.98%)
Mar 18, 2022	40.41	41.19	39.49	40.91	206,995	+0.08(+0.19%)
Mar 17, 2022	39.78	41.34	39.58	40.83	47,610	+1.28(+3.23%)
Mar 16, 2022	38.85	39.66	38.39	39.55	63,687	+0.82(+2.11%)
Mar 15, 2022	38.78	38.96	38.21	38.74	57,762	-0.20(-0.52%)
Mar 14, 2022	39.93	39.93	38.75	38.94	72,619	-1.17(-2.92%)
Mar 11, 2022	39.99	40.79	39.60	40.11	66,444	+0.02(+0.05%)
Mar 10, 2022	38.19	40.15	37.77	40.09	79,614	+1.54(+3.98%)
Mar 09, 2022	37.07	38.71	37.07	38.56	46,744	+1.36(+3.66%)
Mar 08, 2022	38.76	40.66	36.59	37.19	75,863	-1.58(-4.08%)
Mar 07, 2022	38.55	39.36	38.39	38.78	106,444	+0.48(+1.25%)
Mar 04, 2022	37.46	38.49	37.00	38.30	69,871	+0.27(+0.71%)
Mar 03, 2022	36.92	38.16	36.50	38.03	88,374	+1.36(+3.72%)
Mar 02, 2022	34.68	36.75	34.68	36.66	49,899	+2.30(+6.70%)
Mar 01, 2022	35.26	35.79	33.79	34.36	61,189	-0.73(-2.08%)
Feb 28, 2022	35.47	36.04	35.00	35.09	67,575	-0.72(-2.01%)
Feb 25, 2022	34.63	35.83	35.03	35.81	49,241	+1.44(+4.19%)
Feb 24, 2022	33.68	34.43	33.04	34.37	84,114	-0.03(-0.08%)
Feb 23, 2022	35.57	35.66	34.31	34.40	42,106	-0.92(-2.59%)
Feb 22, 2022	37.22	37.24	34.88	35.31	60,713	-1.96(-5.25%)
Feb 18, 2022				37.27	0	-0.38(-1.01%)
Feb 17, 2022	37.48	38.10	36.41	37.65	55,467	+0.08(+0.20%)
Feb 16, 2022	36.75	37.78	36.75	37.58	29,362	+0.75(+2.05%)
Feb 15, 2022	36.81	36.95	36.36	36.82	35,862	+0.14(+0.39%)
Feb 14, 2022	37.58	37.67	36.53	36.68	59,355	-0.91(-2.41%)
Feb 11, 2022	36.31	37.78	35.75	37.59	90,659	+1.05(+2.87%)
Feb 10, 2022	36.11	38.07	36.11	36.54	66,382	+0.04(+0.10%)
Feb 09, 2022	36.61	37.28	36.13	36.50	63,052	-0.05(-0.13%)
Feb 08, 2022	34.92	36.65	34.92	36.55	61,636	+1.92(+5.54%)
Feb 07, 2022	34.59	35.37	33.87	34.63	51,245	+0.05(+0.14%)
Feb 04, 2022	34.97	35.73	34.56	34.58	45,317	-0.76(-2.16%)
Feb 03, 2022	35.36	36.08		35.34	55,612	-0.20(-0.56%)
Feb 02, 2022	35.40	35.55	34.52	35.54	52,837	-0.10(-0.29%)

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.