Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.72	45.40	42.64	42.90	276,992	-1.66(-3.73%)
Apr 28, 2022	43.31	45.28	42.15	44.56	411,237	+2.82(+6.76%)
Apr 27, 2022	41.27	42.95	41.21	41.74	338,555	-0.18(-0.43%)
Apr 26, 2022	43.27	43.58	41.70	41.92	390,061	-2.05(-4.66%)
Apr 25, 2022	42.04	44.40	41.58	43.97	445,517	+0.56(+1.29%)
Apr 22, 2022	44.20	45.80	43.14	43.41	312,124	-1.19(-2.67%)
Apr 21, 2022	47.37	48.22	44.10	44.60	328,617	-1.61(-3.48%)
Apr 20, 2022	47.90	48.50	45.80	46.21	331,297	-0.75(-1.60%)
Apr 19, 2022	45.85	47.56	45.10	46.96	267,745	+1.18(+2.58%)
Apr 18, 2022	44.34	46.81	44.21	45.78	406,701	+0.89(+1.98%)
Apr 14, 2022	46.40	46.81	44.75	44.89	330,444	-1.43(-3.09%)
Apr 13, 2022	44.76	47.04	44.26	46.32	518,874	+1.90(+4.28%)
Apr 12, 2022	45.12	46.49	44.25	44.42	529,924	+0.21(+0.48%)
Apr 11, 2022	43.90	45.29	43.35	44.21	566,680	-0.77(-1.71%)
Apr 08, 2022	46.48	46.79	44.85	44.98	727,880	-2.04(-4.34%)
Apr 07, 2022	46.55	48.13	45.43	47.02	498,168	+0.58(+1.25%)
Apr 06, 2022	48.06	48.81	45.95	46.44	842,358	-2.80(-5.69%)
Apr 05, 2022	52.82	53.00	48.75	49.24	795,757	-4.22(-7.89%)
Apr 04, 2022	53.65	54.32	52.26	53.46	517,494	+0.26(+0.49%)
Apr 01, 2022	55.59	56.25	51.51	53.20	937,401	-1.45(-2.65%)
Mar 31, 2022	63.02	63.02	54.31	54.65	1,910,145	-8.37(-13.28%)
Mar 30, 2022	65.61	69.99	62.76	63.02	1,445,752	-2.28(-3.49%)
Mar 29, 2022	65.55	66.61	63.37	65.30	546,734	+0.35(+0.54%)
Mar 28, 2022	65.00	66.97	62.38	64.95	569,786	-0.21(-0.32%)
Mar 25, 2022	65.72	66.28	62.81	65.16	596,968	-0.56(-0.85%)
Mar 24, 2022	61.23	65.90	60.84	65.72	934,923	+5.11(+8.43%)
Mar 23, 2022	62.57	67.20	60.25	60.61	1,769,402	-3.12(-4.90%)
Mar 22, 2022	57.83	63.99	57.63	63.73	1,786,343	+6.79(+11.92%)
Mar 21, 2022	58.27	58.66	55.50	56.94	434,342	-0.82(-1.42%)
Mar 18, 2022	55.72	58.20	55.35	57.76	791,225	+1.41(+2.50%)
Mar 17, 2022	53.68	56.40	52.43	56.35	584,587	+2.22(+4.10%)
Mar 16, 2022	50.15	54.24	49.62	54.13	620,408	+5.48(+11.26%)
Mar 15, 2022	45.20	48.78	45.02	48.65	313,357	+3.71(+8.26%)
Mar 14, 2022	48.20	48.66	44.52	44.94	394,736	-3.43(-7.09%)
Mar 11, 2022	49.55	49.63	48.14	48.37	341,901	-0.23(-0.47%)
Mar 10, 2022	47.74	48.90	46.92	48.60	326,577	-0.38(-0.78%)
Mar 09, 2022	48.90	49.75	48.10	48.98	374,762	+2.04(+4.35%)
Mar 08, 2022	45.37	48.83	44.27	46.94	580,746	+1.81(+4.01%)
Mar 07, 2022	47.01	48.81	45.02	45.13	526,257	-1.79(-3.82%)
Mar 04, 2022	51.37	51.93	46.07	46.92	950,570	-5.20(-9.98%)
Mar 03, 2022	54.01	54.53	51.55	52.12	415,018	-1.27(-2.38%)
Mar 02, 2022	51.55	54.14	51.41	53.39	586,731	+2.36(+4.62%)
Mar 01, 2022	53.68	55.73	50.00	51.03	1,447,346	-2.74(-5.10%)
Feb 28, 2022	52.78	54.89	52.12	53.77	957,956	+0.37(+0.69%)
Feb 25, 2022	53.91	53.83	52.39	53.40	700,707	-0.44(-0.82%)
Feb 24, 2022	47.20	53.97	46.42	53.84	636,104	+3.67(+7.32%)
Feb 23, 2022	51.55	52.66	49.94	50.17	632,886	+0.00(+0.00%)
Feb 22, 2022	52.00	53.65	48.82	50.17	578,061	-2.75(-5.20%)
Feb 18, 2022				52.92	0	-0.41(-0.77%)
Feb 17, 2022	56.50	56.66	53.15	53.33	475,754	-4.43(-7.67%)
Feb 16, 2022	57.63	58.49	56.15	57.76	510,403	-1.12(-1.90%)
Feb 15, 2022	53.27	59.38	53.27	58.88	836,047	+7.23(+14.00%)
Feb 14, 2022	51.46	54.41	51.26	51.65	461,491	+0.51(+1.00%)
Feb 11, 2022	55.07	56.25	50.57	51.14	568,247	-3.45(-6.32%)
Feb 10, 2022	55.30	57.46	53.90	54.59	689,874	-2.61(-4.56%)
Feb 09, 2022	53.50	57.62	52.09	57.20	1,004,003	+4.47(+8.48%)
Feb 08, 2022	47.00	52.88	45.97	52.73	1,026,393	+5.73(+12.19%)
Feb 07, 2022	46.48	48.34	46.35	47.00	818,043	+0.75(+1.62%)
Feb 04, 2022	44.34	46.83	43.63	46.25	629,810	+1.81(+4.07%)
Feb 03, 2022	45.36		44.33	44.44	288,807	-2.40(-5.12%)
Feb 02, 2022	48.32	48.50	45.68	46.84	499,574	+0.01(+0.02%)

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.