Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.36	40.90	35.83	36.23	506,376	-3.66(-9.17%)
Apr 28, 2022	37.89	40.78	35.46	39.89	923,463	+3.79(+10.49%)
Apr 27, 2022	37.95	39.05	35.33	36.10	832,416	-1.23(-3.30%)
Apr 26, 2022	39.40	41.40	37.16	37.34	864,652	-1.99(-5.05%)
Apr 25, 2022	35.25	39.47	33.99	39.32	1,104,105	+3.56(+9.95%)
Apr 22, 2022	38.50	38.70	35.53	35.77	675,021	-3.25(-8.33%)
Apr 21, 2022	42.30	43.02	38.40	39.02	815,787	-1.62(-3.99%)
Apr 20, 2022	40.34	42.39	39.92	40.64	721,331	+1.09(+2.76%)
Apr 19, 2022	35.85	39.94	35.85	39.54	878,752	+4.04(+11.39%)
Apr 18, 2022	36.01	37.49	34.85	35.50	549,440	-1.12(-3.07%)
Apr 14, 2022	38.78	40.15	36.50	36.62	648,455	-2.00(-5.17%)
Apr 13, 2022	36.28	39.23	36.14	38.62	817,404	+2.29(+6.29%)
Apr 12, 2022	38.61	40.65	35.84	36.33	987,065	-0.26(-0.71%)
Apr 11, 2022	34.71	37.96	34.67	36.59	828,546	+0.91(+2.56%)
Apr 08, 2022	34.96	38.31	34.55	35.68	955,447	+0.44(+1.24%)
Apr 07, 2022	36.06	36.40	33.30	35.24	995,025	-0.65(-1.80%)
Apr 06, 2022	37.14	37.34	34.82	35.89	889,105	-2.88(-7.43%)
Apr 05, 2022	42.14	43.02	38.29	38.77	809,778	-3.71(-8.73%)
Apr 04, 2022	41.74	43.16	41.07	42.47	658,256	+1.02(+2.47%)
Apr 01, 2022	41.45	42.08	40.03	41.45	726,185	+1.18(+2.94%)
Mar 31, 2022	45.35	45.68	40.16	40.27	1,094,806	-5.47(-11.95%)
Mar 30, 2022	49.33	49.45	44.87	45.73	597,638	-4.38(-8.74%)
Mar 29, 2022	47.65	51.14	47.51	50.12	846,889	+4.48(+9.82%)
Mar 28, 2022	45.00	45.90	43.80	45.63	474,446	+0.64(+1.41%)
Mar 25, 2022	47.72	48.26	43.97	45.00	790,633	-2.14(-4.53%)
Mar 24, 2022	49.71	49.71	45.99	47.13	906,415	-2.05(-4.16%)
Mar 23, 2022	54.59	54.59	48.97	49.18	743,443	-6.57(-11.78%)
Mar 22, 2022	56.65	58.12	54.21	55.75	396,148	+0.00(+0.00%)
Mar 21, 2022	61.06	61.23	54.16	55.75	507,927	-6.20(-10.01%)
Mar 18, 2022	57.47	62.48	57.01	61.95	399,371	+3.35(+5.71%)
Mar 17, 2022	55.63	58.62	54.77	58.60	474,379	+2.56(+4.58%)
Mar 16, 2022	55.17	58.18	50.20	56.04	557,486	+2.48(+4.64%)
Mar 15, 2022	49.20	53.96	49.20	53.55	345,359	+5.23(+10.82%)
Mar 14, 2022	52.76	53.00	46.56	48.33	445,645	-3.92(-7.49%)
Mar 11, 2022	54.97	55.81	52.13	52.24	287,049	-1.88(-3.47%)
Mar 10, 2022	51.04	54.40		54.12	321,660	-0.36(-0.66%)
Mar 09, 2022	52.64	56.47	52.64	54.48	412,270	+5.06(+10.24%)
Mar 08, 2022	49.19	54.80	47.40	49.42	547,995	+0.23(+0.46%)
Mar 07, 2022	58.36	59.14	48.97	49.19	581,608	-9.38(-16.02%)
Mar 04, 2022	58.96	59.53	56.21	58.57	342,393	-1.57(-2.61%)
Mar 03, 2022	65.18	65.33	59.22	60.14	504,066	-3.25(-5.13%)
Mar 02, 2022	60.02	64.62	59.73	63.39	520,643	+4.41(+7.48%)
Mar 01, 2022	59.67	61.04	57.58	58.98	395,230	-0.89(-1.49%)
Feb 28, 2022	57.61	60.65	57.39	59.87	364,777	+0.34(+0.57%)
Feb 25, 2022	53.90	59.87	55.56	59.54	602,487	+5.66(+10.51%)
Feb 24, 2022	44.97	54.39	43.56	53.87	906,221	+5.07(+10.38%)
Feb 23, 2022	55.35	55.56	48.30	48.80	645,464	-5.27(-9.74%)
Feb 22, 2022	58.83	59.92	52.65	54.07	554,436	-6.84(-11.23%)
Feb 18, 2022				60.91	0	+0.30(+0.49%)
Feb 17, 2022	64.45	65.70	60.28	60.61	333,820	-5.12(-7.79%)
Feb 16, 2022	63.85	66.47	62.62	65.73	283,884	+1.02(+1.58%)
Feb 15, 2022	63.57	65.14	63.17	64.70	340,074	+3.42(+5.58%)
Feb 14, 2022	61.59	63.91	60.20	61.29	407,931	-0.77(-1.23%)
Feb 11, 2022	65.36	67.35	60.97	62.05	620,995	-2.57(-3.98%)
Feb 10, 2022	68.22	72.25	63.41	64.62	776,641	-8.39(-11.49%)
Feb 09, 2022	70.98	74.83	70.98	73.01	510,572	+4.50(+6.57%)
Feb 08, 2022	65.03	68.70	64.21	68.51	404,175	+3.33(+5.11%)
Feb 07, 2022	65.26	66.95	63.10	65.18	378,719	+0.96(+1.50%)
Feb 04, 2022	70.46	70.56	63.74	64.22	703,088	-7.59(-10.57%)
Feb 03, 2022	74.53		71.49	71.81	312,302	-5.20(-6.75%)
Feb 02, 2022	75.64	77.79	73.09	77.01	394,757	+2.80(+3.78%)

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.