Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	50.74	54.94	46.53	54.71	3,347,238	+4.70(+9.41%)
Apr 28, 2022	48.27	57.08	47.98	50.01	4,890,676	-0.47(-0.92%)
Apr 27, 2022	48.82	51.02	46.26	50.48	2,656,934	+1.49(+3.03%)
Apr 26, 2022	43.04	49.19	41.77	48.99	4,539,398	+7.36(+17.68%)
Apr 25, 2022	45.57	45.66	41.16	41.63	2,798,319	-2.72(-6.14%)
Apr 22, 2022	42.89	44.76	41.10	44.35	3,455,275	+1.94(+4.58%)
Apr 21, 2022	36.62	42.73	35.67	42.41	4,589,722	+4.77(+12.67%)
Apr 20, 2022	37.16	39.89	36.49	37.64	3,220,939	-0.34(-0.90%)
Apr 19, 2022	39.23	40.37	36.07	37.98	2,885,455	-1.32(-3.37%)
Apr 18, 2022	34.95	39.70	34.72	39.31	4,033,669	+4.85(+14.06%)
Apr 14, 2022	32.13	34.57	31.92	34.46	4,370,844	+2.76(+8.71%)
Apr 13, 2022	35.41	35.41	31.01	31.70	4,741,190	-3.98(-11.16%)
Apr 12, 2022	34.33	36.76	32.25	35.68	4,714,808	+0.29(+0.81%)
Apr 11, 2022	33.42	35.82	32.93	35.39	3,974,936	+3.16(+9.81%)
Apr 08, 2022	30.49	32.46	29.98	32.23	5,188,460	+1.90(+6.28%)
Apr 07, 2022	29.65	31.48	28.50	30.33	5,017,118	+1.05(+3.58%)
Apr 06, 2022	30.64	31.27	28.32	29.28	5,330,262	-0.24(-0.81%)
Apr 05, 2022	27.16	29.65	26.09	29.52	7,158,777	+2.52(+9.35%)
Apr 04, 2022	29.40	29.61	26.86	27.00	5,360,514	-2.52(-8.55%)
Apr 01, 2022	32.89	33.09	29.52	29.52	5,908,027	-3.89(-11.63%)
Mar 31, 2022	32.33	33.49	31.18	33.40	3,828,923	+0.72(+2.21%)
Mar 30, 2022	30.04	32.95	28.96	32.68	5,735,898	+2.74(+9.16%)
Mar 29, 2022	32.87	33.14	29.54	29.94	5,827,064	-4.36(-12.72%)
Mar 28, 2022	34.52	36.58	32.60	34.30	3,686,691	-0.22(-0.63%)
Mar 25, 2022	32.14	34.76	32.08	34.52	4,896,423	+2.33(+7.25%)
Mar 24, 2022	33.72	35.39	32.04	32.19	4,328,814	-2.00(-5.85%)
Mar 23, 2022	33.00	34.40	31.06	34.18	6,530,302	+2.12(+6.62%)
Mar 22, 2022	35.50	36.02	31.68	32.06	3,878,604	-3.89(-10.83%)
Mar 21, 2022	32.95	36.49	32.93	35.96	5,359,077	+3.49(+10.73%)
Mar 18, 2022	36.34	36.36	31.90	32.47	5,593,466	-3.04(-8.55%)
Mar 17, 2022	41.12	41.95	35.51	35.51	4,488,845	-4.91(-12.16%)
Mar 16, 2022	45.30	47.09	40.30	40.42	3,670,227	-6.90(-14.59%)
Mar 15, 2022	48.63	50.44	46.98	47.33	2,336,340	-2.36(-4.75%)
Mar 14, 2022	43.55	50.62	42.86	49.69	2,967,944	+5.75(+13.09%)
Mar 11, 2022	38.73	44.07	38.00	43.94	3,587,399	+4.48(+11.37%)
Mar 10, 2022	40.47			39.45	3,672,878	+0.67(+1.72%)
Mar 09, 2022	42.39	43.25	38.09	38.78	3,917,597	-6.62(-14.58%)
Mar 08, 2022	47.02	49.47	40.99	45.40	3,966,271	-1.15(-2.47%)
Mar 07, 2022	46.21	47.00	43.62	46.55	2,864,870	+0.30(+0.64%)
Mar 04, 2022	43.89	46.66	41.42	46.26	3,036,831	+3.96(+9.37%)
Mar 03, 2022	38.31	43.31	37.99	42.30	4,213,982	+3.53(+9.11%)
Mar 02, 2022	38.70	40.40	37.63	38.77	3,711,665	-0.38(-0.97%)
Mar 01, 2022	38.37	39.99	36.17	39.15	4,393,513	+1.00(+2.62%)
Feb 28, 2022	39.28	39.95	36.21	38.15	4,054,861	-0.11(-0.30%)
Feb 25, 2022	38.98	40.65	38.17	38.26	4,589,309	-0.96(-2.45%)
Feb 24, 2022	51.42	51.42	39.01	39.22	4,179,256	-6.48(-14.17%)
Feb 23, 2022	40.28	45.80	39.94	45.70	3,453,638	+4.92(+12.07%)
Feb 22, 2022	40.99	41.60	37.99	40.77	3,465,352	+1.10(+2.78%)
Feb 18, 2022				39.67	0	+1.54(+4.05%)
Feb 17, 2022	35.04	38.63	34.56	38.13	4,613,103	+4.18(+12.31%)
Feb 16, 2022	33.91	35.52	33.16	33.95	4,776,778	+0.97(+2.95%)
Feb 15, 2022	35.80	35.86	32.45	32.98	6,055,307	-4.77(-12.64%)
Feb 14, 2022	35.89	37.98	34.94	37.75	5,726,923	+1.80(+5.01%)
Feb 11, 2022	34.23	36.85	31.99	35.95	9,113,502	+1.34(+3.88%)
Feb 10, 2022	34.08	35.90	30.00	34.60	11,839,731	+2.77(+8.70%)
Feb 09, 2022	35.58	35.58	31.68	31.83	7,827,303	-5.23(-14.11%)
Feb 08, 2022	37.24	39.46	36.47	37.06	4,448,339	+0.61(+1.67%)
Feb 07, 2022	39.73	39.90	35.50	36.45	4,743,800	-3.72(-9.27%)
Feb 04, 2022	42.21	43.28	38.76	40.17	4,589,628	-1.75(-4.18%)
Feb 03, 2022	40.90	42.18		41.93	4,554,979	+3.16(+8.16%)
Feb 02, 2022	35.36	39.28	35.36	38.77	5,187,907	+3.53(+10.03%)

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.