Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.28	31.10	28.53	28.71	985,657	-1.21(-4.04%)
Apr 28, 2022	28.43	29.96	27.40	29.92	1,186,274	+2.40(+8.72%)
Apr 27, 2022	27.81	28.60	27.01	27.52	1,091,483	-0.11(-0.40%)
Apr 26, 2022	29.39	29.42	27.60	27.63	1,013,575	-2.02(-6.81%)
Apr 25, 2022	27.77	29.74	27.56	29.65	1,056,332	+1.49(+5.29%)
Apr 22, 2022	28.46	29.57	27.72	28.16	1,198,303	-0.42(-1.47%)
Apr 21, 2022	30.55	31.57	28.30	28.58	1,462,140	-1.47(-4.89%)
Apr 20, 2022	32.30	32.30	29.78	30.05	1,323,117	-2.00(-6.24%)
Apr 19, 2022	31.39	33.13	31.15	32.05	1,135,418	+0.67(+2.14%)
Apr 18, 2022	32.07	32.07	30.48	31.38	970,841	-0.76(-2.36%)
Apr 14, 2022				32.14	0	-0.33(-1.02%)
Apr 13, 2022	31.40	32.64	30.80	32.47	1,110,532	+1.44(+4.64%)
Apr 12, 2022	33.17	33.58	30.89	31.03	1,080,966	-1.21(-3.75%)
Apr 11, 2022	32.43	32.95	31.22	32.24	1,207,164	-1.13(-3.39%)
Apr 08, 2022	35.21	35.21	33.33	33.37	1,129,036	-2.01(-5.68%)
Apr 07, 2022	36.74	37.00	34.27	35.38	1,273,720	-1.36(-3.70%)
Apr 06, 2022	38.52	38.70	36.27	36.74	1,699,579	-2.96(-7.46%)
Apr 05, 2022	41.15	41.42	39.28	39.70	1,326,917	-1.22(-2.98%)
Apr 04, 2022	39.42	42.68	39.19	40.92	1,844,483	+1.84(+4.71%)
Apr 01, 2022	38.52	39.42	38.19	39.08	893,267	+0.95(+2.49%)
Mar 31, 2022	39.30	39.38	38.02	38.13	785,034	-0.75(-1.93%)
Mar 30, 2022	38.84	40.62	38.00	38.88	1,450,250	-0.61(-1.54%)
Mar 29, 2022	37.45	39.66	37.05	39.49	1,658,849	+3.02(+8.28%)
Mar 28, 2022	36.28	37.50	35.19	36.47	792,009	+0.29(+0.80%)
Mar 25, 2022	37.80	38.84	35.82	36.18	1,400,412	-1.48(-3.93%)
Mar 24, 2022	39.28	39.66	36.30	37.66	1,451,025	-0.72(-1.88%)
Mar 23, 2022	39.80	40.40	38.00	38.38	1,774,539	-1.48(-3.71%)
Mar 22, 2022	37.50	40.47	36.75	39.86	2,312,685	+2.92(+7.90%)
Mar 21, 2022	36.59	37.62	34.98	36.94	1,945,913	+0.35(+0.96%)
Mar 18, 2022	34.76	36.99	33.85	36.59	2,441,079	+1.65(+4.72%)
Mar 17, 2022	30.00	35.07	28.95	34.94	2,095,971	+4.78(+15.85%)
Mar 16, 2022	28.31	30.22	27.78	30.16	1,878,100	+2.54(+9.20%)
Mar 15, 2022	25.81	27.92	25.61	27.62	1,249,764	+2.17(+8.53%)
Mar 14, 2022	26.95	27.00	24.91	25.45	1,194,244	-1.42(-5.28%)
Mar 11, 2022	29.90	29.90	26.77	26.87	1,088,819	-2.08(-7.18%)
Mar 10, 2022	29.03	29.44	28.02	28.95	788,148	-1.01(-3.37%)
Mar 09, 2022	29.00	30.01	28.59	29.96	1,096,517	+2.18(+7.85%)
Mar 08, 2022	26.67	28.85	25.75	27.78	1,431,399	+1.01(+3.77%)
Mar 07, 2022	28.51	29.09	26.38	26.77	1,411,905	-1.81(-6.33%)
Mar 04, 2022	31.00	31.60	28.29	28.58	1,855,364	-2.57(-8.25%)
Mar 03, 2022	33.00	33.00	30.95	31.15	1,075,408	-1.52(-4.65%)
Mar 02, 2022	33.00	33.10	31.13	32.67	976,225	+0.05(+0.15%)
Mar 01, 2022	33.41	34.59	32.17	32.62	929,211	-0.68(-2.04%)
Feb 28, 2022	33.24	34.75	33.14	33.30	1,237,772	-0.20(-0.60%)
Feb 25, 2022	33.55	33.70	32.43	33.50	1,056,279	+0.24(+0.72%)
Feb 24, 2022	29.09	33.26	28.60	33.26	1,422,599	+2.04(+6.53%)
Feb 23, 2022	33.45	33.88	31.17	31.22	1,201,731	-1.62(-4.93%)
Feb 22, 2022	33.10	34.23	32.38	32.84	1,112,089	-1.09(-3.21%)
Feb 18, 2022				33.93	0	-1.65(-4.64%)
Feb 17, 2022	38.27	38.60	35.54	35.58	1,225,165	-3.33(-8.56%)
Feb 16, 2022	40.02	40.02	38.45	38.91	1,115,096	-1.51(-3.74%)
Feb 15, 2022	38.02	40.54	37.86	40.42	1,184,773	+3.80(+10.38%)
Feb 14, 2022	38.00	38.64	36.54	36.62	954,917	-1.32(-3.48%)
Feb 11, 2022	40.93	41.39	37.16	37.94	1,611,072	-3.12(-7.60%)
Feb 10, 2022	39.64	42.89	39.25	41.06	1,296,673	+0.19(+0.46%)
Feb 09, 2022	39.40	40.94	39.23	40.87	1,009,611	+2.41(+6.27%)
Feb 08, 2022	39.18	39.46	37.90	38.46	1,196,721	-0.76(-1.94%)
Feb 07, 2022	40.69	41.90	39.13	39.22	882,949	-0.95(-2.36%)
Feb 04, 2022	39.85	40.98	39.05	40.17	1,034,247	+1.05(+2.68%)
Feb 03, 2022	34.05	41.07		39.12	2,311,666	-1.64(-4.02%)
Feb 02, 2022	45.00	45.01	40.24	40.76	1,654,947	-3.19(-7.26%)

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.