Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.98	50.00	47.88	48.05	631,356	-1.58(-3.18%)
Apr 28, 2022	49.31	49.83	47.63	49.63	1,061,910	+1.13(+2.33%)
Apr 27, 2022	49.47	49.66	47.59	48.50	919,337	-0.51(-1.04%)
Apr 26, 2022	48.59	49.76	47.85	49.01	919,923	-0.12(-0.24%)
Apr 25, 2022	48.14	49.15	46.70	49.13	1,636,512	+0.75(+1.55%)
Apr 22, 2022	50.69	50.89	48.19	48.38	1,113,488	-2.46(-4.84%)
Apr 21, 2022	54.08	54.12	50.54	50.84	1,089,312	-2.55(-4.78%)
Apr 20, 2022	54.42	54.78	52.23	53.39	1,040,351	-0.81(-1.49%)
Apr 19, 2022	53.03	54.37	52.89	54.20	1,298,172	+1.17(+2.21%)
Apr 18, 2022	53.85	55.01	52.92	53.03	1,531,439	-1.57(-2.88%)
Apr 14, 2022	53.64	55.22	53.23	54.60	1,538,201	+0.60(+1.11%)
Apr 13, 2022	51.21	54.66	50.56	54.00	1,816,539	+2.79(+5.45%)
Apr 12, 2022	51.96	54.43	51.10	51.21	2,438,833	-0.22(-0.43%)
Apr 11, 2022	51.00	53.44	50.74	51.43	1,961,065	+0.24(+0.47%)
Apr 08, 2022	50.16	51.88	49.13	51.19	1,522,757	+1.12(+2.24%)
Apr 07, 2022	48.00	50.27	47.36	50.07	2,007,468	+1.75(+3.62%)
Apr 06, 2022	46.69	49.00	46.32	48.32	1,733,443	+1.25(+2.66%)
Apr 05, 2022	49.20	49.88	46.99	47.07	1,696,619	-2.49(-5.02%)
Apr 04, 2022	45.95	49.84	45.55	49.56	3,151,248	+6.71(+15.66%)
Apr 01, 2022	43.90	43.95	42.55	42.85	948,264	-0.11(-0.26%)
Mar 31, 2022	44.08	44.31	42.56	42.96	1,368,841	-0.94(-2.14%)
Mar 30, 2022	44.27	44.89	43.63	43.90	1,073,649	-0.82(-1.83%)
Mar 29, 2022	42.83	44.93	42.78	44.72	1,565,639	+2.55(+6.05%)
Mar 28, 2022	43.27	43.97	40.11	42.17	1,787,306	-1.04(-2.41%)
Mar 25, 2022	42.74	44.45	42.51	43.21	2,522,947	+0.15(+0.35%)
Mar 24, 2022	40.67	44.29	39.60	43.06	4,695,630	+2.39(+5.88%)
Mar 23, 2022	42.56	44.06	40.61	40.67	2,998,453	-2.27(-5.29%)
Mar 22, 2022	42.44	44.25	41.97	42.94	1,637,805	+1.44(+3.47%)
Mar 21, 2022	42.91	43.23	41.28	41.50	1,029,330	-1.41(-3.29%)
Mar 18, 2022	40.87	43.19	40.76	42.91	1,335,941	+1.58(+3.82%)
Mar 17, 2022	41.52	42.02	39.64	41.33	1,334,307	-0.56(-1.34%)
Mar 16, 2022	41.00	43.15	40.75	41.89	1,364,582	+1.30(+3.20%)
Mar 15, 2022	38.23	40.71	38.11	40.59	1,319,245	+2.50(+6.56%)
Mar 14, 2022	39.09	39.43	37.67	38.09	1,208,661	-1.13(-2.88%)
Mar 11, 2022	42.52	42.98	38.75	39.22	1,512,304	-2.78(-6.62%)
Mar 10, 2022	43.28	43.53	40.83	42.00	1,557,358	-2.42(-5.45%)
Mar 09, 2022	45.27	45.76	43.77	44.42	1,043,669	-0.11(-0.25%)
Mar 08, 2022	42.66	46.30	41.91	44.53	1,486,884	+2.02(+4.75%)
Mar 07, 2022	44.75	44.75	42.45	42.51	1,522,502	-1.87(-4.21%)
Mar 04, 2022	43.36	44.72	42.81	44.38	1,445,096	+0.94(+2.16%)
Mar 03, 2022	44.39	45.27	43.01	43.44	1,622,465	-0.86(-1.94%)
Mar 02, 2022	43.48	46.07	42.51	44.30	1,897,496	+0.87(+2.00%)
Mar 01, 2022	43.24	44.71	42.50	43.43	1,961,502	+0.25(+0.58%)
Feb 28, 2022	42.49	43.91	42.31	43.18	1,033,355	-0.18(-0.42%)
Feb 25, 2022	41.65	43.50	41.12	43.36	977,071	+1.66(+3.98%)
Feb 24, 2022	39.52	42.06	39.23	41.70	1,497,064	+0.76(+1.86%)
Feb 23, 2022	41.04	42.19	40.18	40.94	1,069,283	-0.06(-0.15%)
Feb 22, 2022	41.99	43.17	40.91	41.00	1,261,430	-0.96(-2.29%)
Feb 18, 2022				41.96	0	+0.73(+1.77%)
Feb 17, 2022	42.79	43.08	40.97	41.23	1,230,169	-1.81(-4.21%)
Feb 16, 2022	45.00	45.00	42.28	43.04	1,178,243	-2.07(-4.59%)
Feb 15, 2022	46.06	46.78	44.63	45.11	981,539	-0.13(-0.29%)
Feb 14, 2022	44.85	46.38	44.85	45.24	1,109,429	+0.30(+0.67%)
Feb 11, 2022	46.46	46.56	44.80	44.94	664,503	-0.94(-2.05%)
Feb 10, 2022	46.50	48.29	45.52	45.88	727,504	-1.40(-2.96%)
Feb 09, 2022	46.31	47.54	45.60	47.28	852,445	+1.03(+2.23%)
Feb 08, 2022	45.80	47.22	45.21	46.25	1,108,862	+0.33(+0.72%)
Feb 07, 2022	46.86	47.31	45.59	45.92	1,591,289	-0.97(-2.07%)
Feb 04, 2022	46.61	47.14	44.71	46.89	1,047,755	+0.28(+0.60%)
Feb 03, 2022	46.79	47.89		46.61	970,033	-0.62(-1.31%)
Feb 02, 2022	48.39	48.40	46.76	47.23	903,296	-1.16(-2.40%)

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.