Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.57	45.41	43.34	43.57	828,401	-0.66(-1.49%)
Apr 28, 2022	43.09	45.20	40.69	44.23	894,855	+0.20(+0.46%)
Apr 27, 2022	40.62	44.98	40.34	44.03	1,187,791	+3.79(+9.43%)
Apr 26, 2022	38.34	41.47	37.69	40.24	1,058,491	+2.47(+6.55%)
Apr 25, 2022	36.02	38.64	35.65	37.76	904,822	-0.31(-0.82%)
Apr 22, 2022	39.82	40.72	37.39	38.07	778,203	-2.19(-5.44%)
Apr 21, 2022	44.55	44.55	39.95	40.26	869,570	-4.33(-9.72%)
Apr 20, 2022	43.17	45.19	41.97	44.60	621,173	+1.23(+2.83%)
Apr 19, 2022	43.73	45.21	43.08	43.37	548,884	-0.95(-2.15%)
Apr 18, 2022	45.15	46.18	43.08	44.32	951,908	-0.38(-0.84%)
Apr 14, 2022	42.94	45.26	41.58	44.70	1,070,100	+1.45(+3.35%)
Apr 13, 2022	40.24	43.71	39.50	43.25	1,773,035	+4.10(+10.46%)
Apr 12, 2022	36.19	39.20	35.47	39.16	1,108,825	+3.88(+10.99%)
Apr 11, 2022	35.74	35.87	33.54	35.28	816,244	-0.31(-0.88%)
Apr 08, 2022	35.28	36.65	33.95	35.59	613,034	+0.53(+1.52%)
Apr 07, 2022	33.58	35.28	33.32	35.06	739,390	+1.48(+4.39%)
Apr 06, 2022	33.08	35.83	32.07	33.58	987,383	+1.09(+3.36%)
Apr 05, 2022	36.43	37.94	32.47	32.49	1,429,725	-1.50(-4.42%)
Apr 04, 2022	35.98	36.55	33.24	34.00	474,725	-1.53(-4.31%)
Apr 01, 2022	34.99	36.25	34.93	35.53	714,230	+1.04(+3.03%)
Mar 31, 2022	33.95	35.53	33.95	34.48	630,621	+0.05(+0.13%)
Mar 30, 2022	34.36	35.63	34.14	34.44	544,030	+0.69(+2.04%)
Mar 29, 2022	33.09	34.36	31.68	33.75	665,992	-0.88(-2.54%)
Mar 28, 2022	36.47	36.51	34.04	34.63	856,082	-2.66(-7.13%)
Mar 25, 2022	33.94	37.85	33.94	37.29	1,270,738	+3.23(+9.47%)
Mar 24, 2022	33.90	34.71	33.08	34.06	530,173	+0.21(+0.62%)
Mar 23, 2022	32.39	34.64	32.30	33.85	706,508	+2.10(+6.61%)
Mar 22, 2022	32.60	32.60	31.41	31.75	373,575	-0.46(-1.42%)
Mar 21, 2022	32.07	33.26	31.26	32.21	787,033	+1.24(+3.99%)
Mar 18, 2022	30.48	31.18	29.80	30.97	2,691,110	+0.70(+2.30%)
Mar 17, 2022	28.15	30.35	27.82	30.28	775,189	+2.79(+10.17%)
Mar 16, 2022	28.73	28.73	26.63	27.48	761,002	-1.18(-4.12%)
Mar 15, 2022	27.58	29.27	27.14	28.66	684,593	-0.06(-0.22%)
Mar 14, 2022	29.60	30.55	28.32	28.73	997,702	-1.78(-5.83%)
Mar 11, 2022	32.74	33.35	30.27	30.51	834,969	-2.60(-7.86%)
Mar 10, 2022	31.70	33.19		33.11	692,592	+1.94(+6.23%)
Mar 09, 2022	30.72	31.72	29.80	31.17	803,977	-0.71(-2.24%)
Mar 08, 2022	32.11	33.53	30.81	31.88	893,240	+0.12(+0.37%)
Mar 07, 2022	33.37	35.22	30.72	31.76	1,108,676	-1.15(-3.51%)
Mar 04, 2022	32.27	32.98	31.39	32.92	732,012	+0.70(+2.16%)
Mar 03, 2022	31.12	32.96	30.08	32.22	1,093,406	+1.01(+3.23%)
Mar 02, 2022	29.92	32.07	29.49	31.21	1,216,651	+2.45(+8.51%)
Mar 01, 2022	28.68	29.74	27.89	28.76	748,778	+0.60(+2.11%)
Feb 28, 2022	27.37	29.07	27.34	28.17	550,352	+1.04(+3.85%)
Feb 25, 2022	25.82	27.14	26.00	27.12	421,599	+1.08(+4.15%)
Feb 24, 2022	26.23	26.57	25.32	26.04	496,938	-0.57(-2.14%)
Feb 23, 2022	25.76	26.95	25.73	26.61	349,891	+0.88(+3.42%)
Feb 22, 2022	26.77	27.40	25.18	25.73	347,750	-0.66(-2.50%)
Feb 18, 2022				26.39	0	-0.31(-1.17%)
Feb 17, 2022	26.57	27.30	26.44	26.70	251,856	-0.17(-0.65%)
Feb 16, 2022	27.49	28.41	26.83	26.88	354,875	-0.32(-1.18%)
Feb 15, 2022	28.05	28.35	26.62	27.20	625,475	-1.73(-5.99%)
Feb 14, 2022	28.86	29.09	27.99	28.93	709,981	+0.07(+0.25%)
Feb 11, 2022	27.55	28.87	27.31	28.86	560,508	+1.15(+4.17%)
Feb 10, 2022	26.90	28.83	26.76	27.70	1,077,214	+1.01(+3.78%)
Feb 09, 2022	25.15	26.85	24.55	26.69	732,770	+1.70(+6.78%)
Feb 08, 2022	24.06	25.65	23.50	25.00	1,134,093	+2.87(+12.96%)
Feb 07, 2022	22.40	22.62	21.99	22.13	547,294	-0.17(-0.78%)
Feb 04, 2022	21.94	23.04	21.86	22.30	512,872	+0.49(+2.23%)
Feb 03, 2022	21.74			21.82	352,019	-0.24(-1.08%)
Feb 02, 2022	21.70	22.29	21.31	22.06	416,037	+0.11(+0.50%)

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.