Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.02	41.65	40.67	40.93	3,243,554	+0.78(+1.95%)
Apr 28, 2022	40.63	40.86	39.37	40.14	1,705,619	+1.05(+2.68%)
Apr 27, 2022	38.86	39.88	38.51	39.10	1,671,540	+0.54(+1.40%)
Apr 26, 2022	40.10	40.10	38.33	38.56	2,093,803	-1.56(-3.88%)
Apr 25, 2022	39.35	40.16	38.44	40.11	1,805,303	+0.05(+0.12%)
Apr 22, 2022	40.56	41.03	39.69	40.07	1,773,820	-0.16(-0.39%)
Apr 21, 2022	42.59	42.99	40.13	40.22	1,601,226	-2.28(-5.37%)
Apr 20, 2022	42.65	42.86	41.83	42.50	1,623,713	+0.26(+0.63%)
Apr 19, 2022	41.06	42.67	41.06	42.24	1,856,701	+0.57(+1.36%)
Apr 18, 2022	40.63	41.88	40.41	41.67	1,985,613	+0.70(+1.72%)
Apr 14, 2022	40.89	41.21	40.34	40.97	1,422,286	-0.14(-0.33%)
Apr 13, 2022	39.95	41.74	39.51	41.10	1,955,063	+1.75(+4.45%)
Apr 12, 2022	40.30	40.75	39.03	39.35	2,268,304	-0.39(-0.99%)
Apr 11, 2022	40.14	41.27	39.19	39.74	2,407,334	-1.11(-2.71%)
Apr 08, 2022	40.66	41.93	40.31	40.85	1,480,607	-0.05(-0.12%)
Apr 07, 2022	40.90	41.81	40.84	40.90	1,724,541	-0.47(-1.14%)
Apr 06, 2022	41.00	41.83	39.94	41.37	1,685,863	-0.28(-0.68%)
Apr 05, 2022	42.45	42.91	41.51	41.65	1,572,029	-1.40(-3.25%)
Apr 04, 2022	43.13	43.50	42.00	43.05	1,980,864	-0.12(-0.27%)
Apr 01, 2022	42.79	43.73	42.24	43.17	2,295,849	+2.50(+6.14%)
Mar 31, 2022	43.00	43.47	40.46	40.67	3,024,811	-2.12(-4.96%)
Mar 30, 2022	42.21	43.28	42.13	42.80	1,251,911	+0.15(+0.34%)
Mar 29, 2022	42.18	43.56	42.09	42.65	2,309,616	+1.35(+3.27%)
Mar 28, 2022	40.21	41.73	40.20	41.30	1,548,077	+0.90(+2.23%)
Mar 25, 2022	41.72	41.77	39.99	40.40	2,401,155	-2.10(-4.93%)
Mar 24, 2022	42.58	42.84	41.29	42.49	2,424,229	+0.18(+0.42%)
Mar 23, 2022	43.61	44.03	41.84	42.32	2,999,667	-2.24(-5.03%)
Mar 22, 2022	42.46	44.81	42.41	44.56	3,758,211	+2.93(+7.03%)
Mar 21, 2022	42.49	43.47	40.99	41.63	2,040,022	-1.89(-4.34%)
Mar 18, 2022	42.16	44.06	42.15	43.52	4,163,858	+1.10(+2.58%)
Mar 17, 2022	42.20	42.94	40.15	42.43	4,560,120	+0.01(+0.02%)
Mar 16, 2022	43.34	44.12	40.03	42.42	8,514,827	+3.67(+9.48%)
Mar 15, 2022	36.25	39.72	35.89	38.74	7,933,254	+2.96(+8.26%)
Mar 14, 2022	34.37	36.28	32.85	35.79	9,647,735	-0.91(-2.48%)
Mar 11, 2022	44.25	44.75	36.63	36.70	13,231,735	-6.74(-15.51%)
Mar 10, 2022	44.95	46.43	41.38	43.43	7,381,206	-5.34(-10.94%)
Mar 09, 2022	46.81	49.08	46.57	48.77	2,667,178	+3.25(+7.14%)
Mar 08, 2022	45.92	47.01	44.84	45.52	2,430,148	-0.23(-0.49%)
Mar 07, 2022	48.96	48.96	45.59	45.74	3,707,469	-3.51(-7.12%)
Mar 04, 2022	50.10	50.25	48.79	49.25	2,791,963	-1.64(-3.22%)
Mar 03, 2022	52.82	52.87	50.59	50.89	3,023,868	-1.76(-3.34%)
Mar 02, 2022	51.57	53.13	51.57	52.65	3,471,527	+1.81(+3.55%)
Mar 01, 2022	50.61	51.40	50.18	50.84	2,004,073	+0.03(+0.06%)
Feb 28, 2022	50.26	51.13	50.04	50.81	3,733,644	-0.03(-0.06%)
Feb 25, 2022	49.80	50.85	49.71	50.84	1,732,909	+1.37(+2.76%)
Feb 24, 2022	48.21	49.80	47.75	49.47	2,505,534	-0.58(-1.15%)
Feb 23, 2022	51.67	51.80	49.06	50.05	3,828,204	-1.39(-2.70%)
Feb 22, 2022	50.60	51.67	50.29	51.44	3,671,046	+0.23(+0.46%)
Feb 18, 2022				51.20	0	+0.48(+0.94%)
Feb 17, 2022	50.66	51.46	50.24	50.72	1,832,717	-0.46(-0.90%)
Feb 16, 2022	50.96	51.54	50.67	51.18	2,602,060	+0.48(+0.94%)
Feb 15, 2022	49.80	50.90	49.63	50.71	2,224,443	+1.40(+2.83%)
Feb 14, 2022	49.66	50.41	49.11	49.31	4,091,721	-0.70(-1.41%)
Feb 11, 2022	49.08	52.71	49.08	50.01	6,850,152	+1.02(+2.07%)
Feb 10, 2022	46.40	49.32	46.18	49.00	5,166,427	+2.78(+6.02%)
Feb 09, 2022	43.72	46.76	43.61	46.21	4,915,219	+0.67(+1.48%)
Feb 08, 2022	44.90	45.63	44.67	45.54	2,667,873	+0.54(+1.19%)
Feb 07, 2022	46.09	46.37	44.86	45.00	4,587,165	-1.41(-3.03%)
Feb 04, 2022	45.38	46.68	45.02	46.41	1,752,240	+0.58(+1.26%)
Feb 03, 2022	46.36		45.70	45.83	1,414,573	-0.81(-1.74%)
Feb 02, 2022	47.36	47.41	46.50	46.64	1,620,631	-0.72(-1.53%)

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.