Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.84	41.47	40.50	40.75	3,257,654	+0.78(+1.95%)
Apr 28, 2022	40.46	40.68	39.20	39.97	1,713,033	+1.04(+2.68%)
Apr 27, 2022	38.69	39.71	38.34	38.93	1,678,807	+0.54(+1.40%)
Apr 26, 2022	39.93	39.93	38.16	38.39	2,102,905	-1.55(-3.88%)
Apr 25, 2022	39.18	39.99	38.27	39.94	1,813,151	+0.05(+0.12%)
Apr 22, 2022	40.39	40.85	39.52	39.89	1,781,531	-0.16(-0.39%)
Apr 21, 2022	42.41	42.81	39.96	40.05	1,608,187	-2.27(-5.37%)
Apr 20, 2022	42.47	42.67	41.65	42.32	1,630,771	+0.26(+0.63%)
Apr 19, 2022	40.89	42.49	40.89	42.06	1,864,773	+0.57(+1.36%)
Apr 18, 2022	40.46	41.70	40.23	41.49	1,994,245	+0.70(+1.72%)
Apr 14, 2022	40.71	41.03	40.17	40.79	1,428,469	-0.14(-0.33%)
Apr 13, 2022	39.78	41.56	39.34	40.93	1,963,562	+1.75(+4.45%)
Apr 12, 2022	40.13	40.57	38.86	39.18	2,278,165	-0.39(-0.99%)
Apr 11, 2022	39.97	41.09	39.02	39.57	2,417,799	-1.10(-2.71%)
Apr 08, 2022	40.49	41.74	40.14	40.67	1,487,043	-0.05(-0.12%)
Apr 07, 2022	40.72	41.63	40.66	40.72	1,732,038	-0.47(-1.14%)
Apr 06, 2022	40.82	41.65	39.77	41.19	1,693,192	-0.28(-0.68%)
Apr 05, 2022	42.27	42.72	41.34	41.47	1,578,863	-1.39(-3.25%)
Apr 04, 2022	42.94	43.31	41.82	42.87	1,989,475	-0.12(-0.27%)
Apr 01, 2022	42.60	43.54	42.06	42.98	2,305,830	+2.49(+6.14%)
Mar 31, 2022	42.82	43.28	40.28	40.50	3,037,961	-2.12(-4.96%)
Mar 30, 2022	42.03	43.09	41.95	42.61	1,257,353	+0.15(+0.34%)
Mar 29, 2022	42.00	43.37	41.91	42.47	2,319,656	+1.35(+3.27%)
Mar 28, 2022	40.04	41.55	40.03	41.12	1,554,807	+0.90(+2.23%)
Mar 25, 2022	41.54	41.59	39.81	40.22	2,411,593	-2.09(-4.93%)
Mar 24, 2022	42.40	42.65	41.11	42.31	2,434,767	+0.18(+0.42%)
Mar 23, 2022	43.42	43.84	41.66	42.13	3,012,708	-2.23(-5.03%)
Mar 22, 2022	42.28	44.62	42.22	44.37	3,774,549	+2.91(+7.03%)
Mar 21, 2022	42.31	43.28	40.81	41.45	2,048,890	-1.88(-4.34%)
Mar 18, 2022	41.98	43.87	41.97	43.33	4,181,959	+1.09(+2.58%)
Mar 17, 2022	42.02	42.76	39.98	42.24	4,579,943	+0.01(+0.02%)
Mar 16, 2022	43.15	43.93	39.85	42.23	8,551,843	+3.66(+9.48%)
Mar 15, 2022	36.09	39.55	35.74	38.58	7,967,742	+2.94(+8.26%)
Mar 14, 2022	34.22	36.12	32.71	35.63	9,689,675	-0.91(-2.48%)
Mar 11, 2022	44.05	44.55	36.47	36.54	13,289,256	-6.71(-15.51%)
Mar 10, 2022	44.76	46.23	41.20	43.25	7,413,294	-5.31(-10.94%)
Mar 09, 2022	46.61	48.87	46.37	48.56	2,678,773	+3.24(+7.14%)
Mar 08, 2022	45.72	46.80	44.65	45.32	2,440,713	-0.22(-0.49%)
Mar 07, 2022	48.74	48.74	45.39	45.55	3,723,586	-3.49(-7.12%)
Mar 04, 2022	49.88	50.03	48.58	49.04	2,804,100	-1.63(-3.22%)
Mar 03, 2022	52.60	52.64	50.37	50.67	3,037,014	-1.75(-3.34%)
Mar 02, 2022	51.35	52.90	51.35	52.42	3,486,619	+1.80(+3.55%)
Mar 01, 2022	50.39	51.18	49.97	50.62	2,012,786	+0.03(+0.06%)
Feb 28, 2022	50.04	50.91	49.82	50.59	3,749,875	-0.03(-0.06%)
Feb 25, 2022	49.58	50.63	49.49	50.62	1,740,442	+1.36(+2.76%)
Feb 24, 2022	48.01	49.59	47.54	49.26	2,516,426	-0.57(-1.15%)
Feb 23, 2022	51.45	51.58	48.85	49.83	3,844,846	-1.38(-2.70%)
Feb 22, 2022	50.38	51.45	50.07	51.22	3,687,005	+0.23(+0.46%)
Feb 18, 2022				50.98	0	+0.48(+0.94%)
Feb 17, 2022	50.44	51.23	50.02	50.51	1,840,685	-0.46(-0.90%)
Feb 16, 2022	50.74	51.31	50.45	50.96	2,613,372	+0.48(+0.94%)
Feb 15, 2022	49.58	50.68	49.42	50.49	2,234,113	+1.39(+2.83%)
Feb 14, 2022	49.45	50.19	48.90	49.09	4,109,509	-0.70(-1.41%)
Feb 11, 2022	48.87	52.48	48.87	49.80	6,879,932	+1.01(+2.07%)
Feb 10, 2022	46.20	49.10	45.98	48.78	5,188,888	+2.77(+6.02%)
Feb 09, 2022	43.53	46.56	43.42	46.01	4,936,587	+0.67(+1.48%)
Feb 08, 2022	44.71	45.43	44.48	45.34	2,679,471	+0.53(+1.19%)
Feb 07, 2022	45.90	46.17	44.67	44.81	4,607,107	-1.40(-3.03%)
Feb 04, 2022	45.19	46.48	44.83	46.21	1,759,858	+0.57(+1.26%)
Feb 03, 2022	46.16		45.51	45.63	1,420,723	-0.81(-1.74%)
Feb 02, 2022	47.16	47.21	46.29	46.44	1,627,676	-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.