Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.27	37.30	35.04	35.12	966,155	-1.22(-3.36%)
Apr 28, 2022	37.26	37.26	33.89	36.34	1,145,909	+0.12(+0.33%)
Apr 27, 2022	37.25	38.40	35.92	36.22	1,224,235	-1.19(-3.18%)
Apr 26, 2022	39.48	40.40	37.33	37.41	1,292,957	-2.26(-5.70%)
Apr 25, 2022	36.63	39.75	36.03	39.67	1,162,443	+3.38(+9.31%)
Apr 22, 2022	36.14	37.98	35.55	36.29	1,630,762	-0.36(-0.98%)
Apr 21, 2022	38.92	40.64	36.61	36.65	1,925,215	-1.45(-3.81%)
Apr 20, 2022	37.89	39.06	37.08	38.10	1,786,184	+0.69(+1.84%)
Apr 19, 2022	37.50	39.63	35.48	37.41	5,559,771	-0.53(-1.40%)
Apr 18, 2022	39.90	39.94	37.60	37.94	1,443,423	-1.58(-4.00%)
Apr 14, 2022	41.45	41.62	39.07	39.52	1,428,917	-2.13(-5.11%)
Apr 13, 2022	40.40	41.86	39.91	41.65	1,512,642	+1.63(+4.07%)
Apr 12, 2022	41.70	43.68	39.80	40.02	885,571	-0.76(-1.86%)
Apr 11, 2022	41.79	42.36	40.58	40.78	1,141,331	-2.08(-4.85%)
Apr 08, 2022	41.91	43.57	41.23	42.86	1,988,200	+0.50(+1.18%)
Apr 07, 2022	42.26	43.71	40.27	42.36	1,649,513	+0.07(+0.17%)
Apr 06, 2022	42.40	42.56	40.50	42.29	1,308,194	-0.51(-1.19%)
Apr 05, 2022	44.47	44.84	42.46	42.80	1,187,124	-1.74(-3.91%)
Apr 04, 2022	43.09	44.96	42.74	44.54	1,557,883	+1.64(+3.82%)
Apr 01, 2022	40.67	42.99	40.67	42.90	1,190,653	+2.22(+5.46%)
Mar 31, 2022	41.41	41.95	40.50	40.68	902,933	-0.77(-1.86%)
Mar 30, 2022	41.91	43.07	40.92	41.45	1,003,982	-0.98(-2.31%)
Mar 29, 2022	40.72	42.73	40.28	42.43	1,209,682	+2.18(+5.42%)
Mar 28, 2022	40.29	41.14	38.69	40.25	1,315,508	+0.55(+1.39%)
Mar 25, 2022	40.50	40.96	39.16	39.70	1,743,376	-0.95(-2.34%)
Mar 24, 2022	39.14	40.72	37.05	40.65	1,857,408	+1.80(+4.63%)
Mar 23, 2022	40.61	42.17	38.81	38.85	2,214,616	-2.74(-6.59%)
Mar 22, 2022	39.31	42.78	39.10	41.59	2,704,146	+2.34(+5.96%)
Mar 21, 2022	39.98	41.16	38.51	39.25	2,587,913	-0.38(-0.96%)
Mar 18, 2022	37.00	40.39	37.00	39.63	4,358,530	+2.12(+5.65%)
Mar 17, 2022	34.75	38.07	34.21	37.51	4,468,382	+2.49(+7.11%)
Mar 16, 2022	31.43	35.05	31.16	35.02	5,470,405	+4.70(+15.50%)
Mar 15, 2022	31.25	31.50	28.92	30.32	8,038,346	-5.57(-15.52%)
Mar 14, 2022	38.44	39.13	34.45	35.89	3,890,698	-3.09(-7.93%)
Mar 11, 2022	42.45	42.45	38.79	38.98	4,434,693	-3.62(-8.50%)
Mar 10, 2022	42.16	46.00		42.60	17,111,124	+5.80(+15.76%)
Mar 09, 2022	45.45	45.53	26.10	36.80	41,694,264	-17.95(-32.79%)
Mar 08, 2022	52.63	57.15	52.20	54.75	1,603,005	+2.22(+4.23%)
Mar 07, 2022	56.60	57.10	52.45	52.53	1,625,975	-3.95(-6.99%)
Mar 04, 2022	59.75	60.67	56.08	56.48	1,137,482	-3.57(-5.95%)
Mar 03, 2022	63.65	63.65	59.25	60.05	841,718	-3.09(-4.89%)
Mar 02, 2022	65.00	65.64	61.37	63.14	856,534	-1.22(-1.90%)
Mar 01, 2022	65.60	67.55	63.82	64.36	678,929	-1.39(-2.11%)
Feb 28, 2022	66.13	68.16	64.90	65.75	1,104,872	-1.19(-1.78%)
Feb 25, 2022	64.81	66.99	63.15	66.94	1,184,918	+1.71(+2.62%)
Feb 24, 2022	57.86	66.04	57.50	65.23	1,376,650	+4.47(+7.36%)
Feb 23, 2022	63.84	64.19	60.74	60.76	736,164	-2.23(-3.54%)
Feb 22, 2022	63.15	64.73	62.38	62.99	975,734	-0.90(-1.41%)
Feb 18, 2022				63.89	0	-1.81(-2.75%)
Feb 17, 2022	70.41	71.00	65.34	65.70	821,487	-5.80(-8.11%)
Feb 16, 2022	69.59	72.37	68.97	71.50	1,330,971	+1.39(+1.98%)
Feb 15, 2022	68.51	70.83	67.56	70.11	513,955	+2.91(+4.33%)
Feb 14, 2022	69.26	70.78	67.07	67.20	767,786	-2.38(-3.42%)
Feb 11, 2022	71.46	73.39	68.77	69.58	519,105	-1.47(-2.07%)
Feb 10, 2022	70.70	74.82	70.13	71.05	700,454	-2.37(-3.23%)
Feb 09, 2022	71.86	74.79	71.81	73.42	664,799	+3.22(+4.59%)
Feb 08, 2022	69.36	70.91	67.86	70.20	1,096,644	+0.22(+0.31%)
Feb 07, 2022	69.64	73.92	69.41	69.98	534,286	+0.23(+0.33%)
Feb 04, 2022	68.61	70.78	67.79	69.75	821,191	+1.49(+2.18%)
Feb 03, 2022	68.76		67.80	68.26	1,278,352	-2.94(-4.13%)
Feb 02, 2022	74.70	74.70	70.04	71.20	883,724	-1.61(-2.21%)

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.