Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.35	44.13	41.87	42.01	763,070	-1.64(-3.75%)
Apr 28, 2022	42.69	43.96	41.54	43.65	1,365,483	+1.45(+3.43%)
Apr 27, 2022	41.94	42.81	40.44	42.20	2,380,868	-0.61(-1.42%)
Apr 26, 2022	43.85	44.28	42.74	42.81	1,250,418	-1.52(-3.43%)
Apr 25, 2022	43.46	44.38	42.61	44.33	1,004,909	+0.22(+0.50%)
Apr 22, 2022	45.19	45.92	43.85	44.11	901,623	-1.38(-3.03%)
Apr 21, 2022	47.87	48.18	45.35	45.49	1,036,110	-0.76(-1.64%)
Apr 20, 2022	46.95	47.30	45.79	46.25	1,671,907	-0.29(-0.62%)
Apr 19, 2022	45.67	47.48	45.67	46.54	1,036,985	+0.82(+1.79%)
Apr 18, 2022	45.82	46.53	45.52	45.72	826,003	-0.48(-1.04%)
Apr 14, 2022	46.93	47.68	45.67	46.20	964,083	-0.50(-1.07%)
Apr 13, 2022	46.43	47.29	45.80	46.70	919,629	+1.03(+2.25%)
Apr 12, 2022	44.97	46.21	44.64	45.67	854,030	+1.17(+2.63%)
Apr 11, 2022	42.85	45.45	42.64	44.50	1,512,529	+1.40(+3.25%)
Apr 08, 2022	44.05	44.22	42.82	43.10	1,700,842	-1.03(-2.33%)
Apr 07, 2022	44.12	44.59	42.93	44.13	1,981,044	-0.02(-0.05%)
Apr 06, 2022	45.43	45.54	43.79	44.15	1,656,965	-2.02(-4.37%)
Apr 05, 2022	48.17	48.93	45.83	46.17	2,801,268	-1.96(-4.07%)
Apr 04, 2022	48.86	48.86	46.94	48.13	1,789,132	-0.81(-1.65%)
Apr 01, 2022	49.30	49.82	48.08	48.94	1,060,498	+0.08(+0.16%)
Mar 31, 2022	49.14	50.15	48.76	48.86	1,115,918	-0.06(-0.12%)
Mar 30, 2022	48.52	50.33	48.00	48.92	1,944,367	+0.29(+0.60%)
Mar 29, 2022	47.84	49.46	47.73	48.63	1,083,482	+1.52(+3.22%)
Mar 28, 2022	47.90	48.20	46.12	47.11	1,317,288	-1.23(-2.54%)
Mar 25, 2022	48.27	49.33	48.03	48.34	951,569	+0.19(+0.39%)
Mar 24, 2022	47.15	48.30	46.52	48.15	1,698,888	+1.04(+2.21%)
Mar 23, 2022	47.05	48.47	46.64	47.11	1,741,261	-0.54(-1.13%)
Mar 22, 2022	45.60	47.90	45.35	47.65	1,823,286	+2.37(+5.23%)
Mar 21, 2022	44.85	45.83	43.03	45.28	2,195,662	-1.63(-3.47%)
Mar 18, 2022	46.96	47.46	46.18	46.91	2,222,796	+0.40(+0.86%)
Mar 17, 2022	45.36	46.54	45.03	46.51	1,170,080	-0.07(-0.15%)
Mar 16, 2022	44.96	47.03	44.96	46.58	2,432,632	+2.27(+5.12%)
Mar 15, 2022	42.72	44.31	42.53	44.31	1,456,383	+2.08(+4.92%)
Mar 14, 2022	42.86	43.19	41.46	42.23	2,052,464	-0.49(-1.15%)
Mar 11, 2022	43.11	44.12	42.58	42.72	1,330,427	+0.22(+0.52%)
Mar 10, 2022	41.42			42.50	1,632,275	-0.12(-0.28%)
Mar 09, 2022	40.55	43.37	40.46	42.62	3,527,525	+3.61(+9.24%)
Mar 08, 2022	38.92	42.07	37.81	39.01	3,711,621	+0.69(+1.80%)
Mar 07, 2022	42.04	44.08	38.07	38.32	4,517,683	-3.82(-9.06%)
Mar 04, 2022	43.27	43.66	41.39	42.14	2,976,668	-1.95(-4.42%)
Mar 03, 2022	47.18	47.44	43.44	44.09	2,998,894	-2.82(-6.01%)
Mar 02, 2022	45.71	48.55	45.49	46.91	2,672,279	+1.55(+3.41%)
Mar 01, 2022	49.75	49.75	44.79	45.36	4,315,920	-4.60(-9.20%)
Feb 28, 2022	49.93	51.98	49.23	49.95	2,593,276	-0.69(-1.36%)
Feb 25, 2022	49.61	50.71	49.57	50.64	1,922,955	+1.24(+2.51%)
Feb 24, 2022	46.92	49.74	46.40	49.40	2,126,858	+0.78(+1.60%)
Feb 23, 2022	49.70	50.78	48.31	48.63	1,363,609	-0.19(-0.39%)
Feb 22, 2022	50.45	50.70	48.72	48.81	1,525,822	-2.21(-4.33%)
Feb 18, 2022				51.02	0	-0.96(-1.85%)
Feb 17, 2022	52.70	53.26	51.89	51.98	1,416,943	-1.08(-2.03%)
Feb 16, 2022	51.95	53.26	51.63	53.06	2,023,785	+0.89(+1.70%)
Feb 15, 2022	50.30	52.39	50.25	52.17	1,430,594	+2.95(+5.99%)
Feb 14, 2022	49.69	51.06	48.87	49.22	1,541,597	-0.27(-0.55%)
Feb 11, 2022	50.58	52.68	48.66	49.49	3,044,818	-0.93(-1.84%)
Feb 10, 2022	49.52	53.13	49.33	50.42	3,387,517	+0.54(+1.08%)
Feb 09, 2022	49.77	50.28	49.00	49.88	2,216,856	+0.19(+0.38%)
Feb 08, 2022	49.55	49.92	48.76	49.69	2,103,909	+0.35(+0.71%)
Feb 07, 2022	47.51	49.82	47.49	49.34	2,113,427	+2.50(+5.33%)
Feb 04, 2022	46.49	47.29	45.74	46.85	932,219	+0.19(+0.41%)
Feb 03, 2022	45.86			46.66	1,805,500	+0.30(+0.65%)
Feb 02, 2022	45.01	46.77	43.20	46.36	3,127,313	+1.07(+2.36%)

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.