Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.31	42.66	40.91	40.99	75,332,832	-3.06(-6.94%)
Apr 28, 2022	43.05	44.46	42.83	44.05	43,663,268	+1.52(+3.58%)
Apr 27, 2022	42.77	43.32	42.33	42.53	30,087,214	-0.28(-0.66%)
Apr 26, 2022	43.91	44.05	42.80	42.81	37,585,808	-1.46(-3.29%)
Apr 25, 2022	43.46	44.33	43.43	44.27	38,274,628	+0.50(+1.14%)
Apr 22, 2022	44.62	44.81	43.73	43.77	30,076,636	-0.90(-2.02%)
Apr 21, 2022	45.73	45.99	44.58	44.67	29,035,034	-0.57(-1.27%)
Apr 20, 2022	45.48	45.85	45.12	45.25	24,226,610	+0.17(+0.38%)
Apr 19, 2022	43.83	45.14	43.58	45.08	33,504,778	+1.21(+2.77%)
Apr 18, 2022	42.82	44.10	42.81	43.86	27,185,632	+0.91(+2.12%)
Apr 14, 2022	43.96	43.97	42.90	42.95	38,472,616	-1.26(-2.85%)
Apr 13, 2022	43.97	44.45	43.78	44.21	23,568,020	+0.48(+1.10%)
Apr 12, 2022	44.50	45.06	43.65	43.73	31,744,028	-0.07(-0.15%)
Apr 11, 2022	44.11	44.48	43.76	43.80	32,309,778	-0.42(-0.96%)
Apr 08, 2022	44.46	44.75	44.06	44.22	23,571,736	-0.51(-1.14%)
Apr 07, 2022	44.60	45.06	43.99	44.73	25,640,784	+0.02(+0.04%)
Apr 06, 2022	44.62	45.30	44.43	44.71	33,506,158	-0.55(-1.23%)
Apr 05, 2022	45.92	46.06	45.16	45.26	27,424,738	-1.01(-2.17%)
Apr 04, 2022	45.30	46.30	45.06	46.27	25,314,096	+1.03(+2.27%)
Apr 01, 2022	46.86	46.93	44.51	45.25	49,548,704	-1.36(-2.93%)
Mar 31, 2022	48.15	48.21	46.56	46.61	46,520,852	-1.76(-3.64%)
Mar 30, 2022	49.14	49.38	48.17	48.37	26,176,072	-0.77(-1.57%)
Mar 29, 2022	48.90	49.18	48.22	49.14	29,028,178	+0.70(+1.44%)
Mar 28, 2022	48.30	48.50	47.55	48.44	24,372,774	-0.32(-0.66%)
Mar 25, 2022	47.67	48.88	47.45	48.76	35,354,632	+0.22(+0.45%)
Mar 24, 2022	45.76	48.57	45.70	48.55	54,909,160	+3.15(+6.94%)
Mar 23, 2022	45.57	46.63	45.20	45.40	39,474,468	-0.11(-0.25%)
Mar 22, 2022	44.67	45.58	44.58	45.51	29,823,776	+0.94(+2.11%)
Mar 21, 2022	44.63	45.04	44.26	44.57	34,992,084	-0.06(-0.13%)
Mar 18, 2022	44.03	44.77	43.59	44.62	49,164,392	+0.29(+0.66%)
Mar 17, 2022	43.56	44.47	43.01	44.33	30,356,124	+0.48(+1.09%)
Mar 16, 2022	42.60	43.85	42.57	43.85	41,390,092	+1.71(+4.06%)
Mar 15, 2022	41.85	42.23	41.45	42.14	36,623,736	+0.39(+0.92%)
Mar 14, 2022	43.17	43.24	41.66	41.76	38,260,392	-1.34(-3.12%)
Mar 11, 2022	44.34	44.46	43.04	43.10	28,796,736	-0.78(-1.78%)
Mar 10, 2022	44.47	44.49	43.41	43.88	38,747,684	-0.91(-2.04%)
Mar 09, 2022	45.53	45.57	44.09	44.79	38,325,924	+0.12(+0.27%)
Mar 08, 2022	44.85	45.82	44.10	44.67	47,635,548	-0.17(-0.38%)
Mar 07, 2022	45.15	45.65	44.77	44.84	46,554,884	-0.37(-0.81%)
Mar 04, 2022	44.55	45.39	44.55	45.21	40,751,368	+0.13(+0.29%)
Mar 03, 2022	45.31	45.66	44.79	45.08	38,634,008	-0.88(-1.92%)
Mar 02, 2022	44.69	46.07	44.65	45.96	49,879,168	+1.93(+4.38%)
Mar 01, 2022	44.71	45.05	43.47	44.03	57,246,992	-0.83(-1.84%)
Feb 28, 2022	44.20	44.97	44.06	44.86	44,574,684	-0.01(-0.02%)
Feb 25, 2022	44.14	44.94	43.85	44.87	41,752,272	+0.93(+2.12%)
Feb 24, 2022	41.29	44.00	41.03	43.94	77,375,800	+1.95(+4.64%)
Feb 23, 2022	42.48	42.99	41.90	41.99	40,546,688	-0.04(-0.09%)
Feb 22, 2022	42.03	42.70	41.24	42.03	60,693,120	-0.33(-0.78%)
Feb 18, 2022				42.36	0	-2.38(-5.32%)
Feb 17, 2022	45.01	45.39	44.56	44.74	33,746,248	-0.62(-1.37%)
Feb 16, 2022	45.20	45.60	44.77	45.36	27,657,494	-0.20(-0.43%)
Feb 15, 2022	44.86	45.57	44.38	45.56	38,106,800	+0.81(+1.81%)
Feb 14, 2022	45.07	45.31	44.31	44.75	30,234,466	-0.05(-0.10%)
Feb 11, 2022	46.04	46.19	44.67	44.79	39,563,872	-1.16(-2.52%)
Feb 10, 2022	46.25	46.96	45.86	45.95	34,823,844	-0.99(-2.10%)
Feb 09, 2022	46.39	46.99	45.92	46.94	37,406,524	+1.03(+2.25%)
Feb 08, 2022	45.12	46.03	45.05	45.90	29,820,828	+0.59(+1.31%)
Feb 07, 2022	45.26	45.76	45.10	45.31	29,376,778	+0.16(+0.35%)
Feb 04, 2022	45.01	45.37	44.32	45.15	34,484,964	+0.09(+0.20%)
Feb 03, 2022	45.97		45.03	45.06	45,093,548	-1.15(-2.48%)
Feb 02, 2022	45.02	46.28	44.88	46.21	41,159,980	+0.52(+1.14%)

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.