Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.28	47.84	45.05	45.30	253,380	-1.11(-2.40%)
Apr 28, 2022	46.17	46.97	45.23	46.41	209,200	+0.91(+1.99%)
Apr 27, 2022	45.84	46.71	44.68	45.50	298,579	-0.48(-1.05%)
Apr 26, 2022	47.91	47.92	45.89	45.99	211,876	-2.21(-4.59%)
Apr 25, 2022	46.17	48.26	45.96	48.20	354,204	+1.60(+3.43%)
Apr 22, 2022	48.09	48.65	46.45	46.60	238,698	-1.65(-3.43%)
Apr 21, 2022	52.39	52.39	47.78	48.25	309,262	-3.27(-6.34%)
Apr 20, 2022	52.40	52.59	51.41	51.52	229,788	-0.26(-0.51%)
Apr 19, 2022	50.47	52.31	50.47	51.78	251,636	+1.39(+2.75%)
Apr 18, 2022	50.08	51.38	50.03	50.40	264,886	-0.47(-0.93%)
Apr 14, 2022	51.05	51.76	50.59	50.87	158,678	-0.09(-0.19%)
Apr 13, 2022	49.37	51.53	48.36	50.96	115,747	+1.67(+3.39%)
Apr 12, 2022	49.13	50.73	48.67	49.29	276,690	+1.22(+2.53%)
Apr 11, 2022	48.38	49.25	47.69	48.07	381,991	-0.90(-1.83%)
Apr 08, 2022	48.83	49.67	47.83	48.97	316,367	-0.29(-0.59%)
Apr 07, 2022	50.11	50.36	48.10	49.26	332,686	-0.64(-1.29%)
Apr 06, 2022	51.96	51.96	49.36	49.91	362,478	-2.98(-5.64%)
Apr 05, 2022	55.31	55.86	51.95	52.89	294,725	-2.36(-4.27%)
Apr 04, 2022	55.73	56.63	54.83	55.25	286,335	-0.70(-1.25%)
Apr 01, 2022	55.13	56.38	54.73	55.95	400,353	+1.11(+2.01%)
Mar 31, 2022	53.99	56.31	53.62	54.84	401,089	+0.77(+1.43%)
Mar 30, 2022	54.35	55.01	53.72	54.07	137,583	-0.67(-1.23%)
Mar 29, 2022	54.38	55.65	54.33	54.74	473,220	+1.28(+2.40%)
Mar 28, 2022	53.59	54.22	52.78	53.46	250,089	+0.16(+0.30%)
Mar 25, 2022	55.11	55.21	53.20	53.30	135,279	-1.60(-2.91%)
Mar 24, 2022	54.71	55.22	53.79	54.89	221,800	+0.35(+0.64%)
Mar 23, 2022	54.79	55.13	53.71	54.54	256,484	-0.58(-1.05%)
Mar 22, 2022	55.58	56.08	54.86	55.12	390,830	+0.12(+0.22%)
Mar 21, 2022	55.14	55.70	54.31	55.00	335,447	-0.88(-1.57%)
Mar 18, 2022	54.42	55.96	51.23	55.87	571,787	+1.45(+2.65%)
Mar 17, 2022	52.48	54.54	52.48	54.43	340,833	+1.24(+2.33%)
Mar 16, 2022	52.07	53.43	51.27	53.19	235,412	+1.79(+3.49%)
Mar 15, 2022	50.13	51.63	47.69	51.40	355,044	+1.65(+3.32%)
Mar 14, 2022	50.56	51.07	49.35	49.74	321,195	-0.79(-1.57%)
Mar 11, 2022	51.74	52.17	50.13	50.54	247,358	-0.78(-1.53%)
Mar 10, 2022	49.80	51.78	46.41	51.32	229,186	+0.50(+0.99%)
Mar 09, 2022	48.31	51.05	46.44	50.82	369,964	+3.76(+7.99%)
Mar 08, 2022	46.26	48.54	45.38	47.06	413,241	+0.74(+1.59%)
Mar 07, 2022	50.48	51.04	46.29	46.33	600,636	-4.24(-8.39%)
Mar 04, 2022	50.83	51.18	48.61	50.57	694,202	-1.04(-2.01%)
Mar 03, 2022	53.55	54.18	51.35	51.61	395,928	-1.96(-3.65%)
Mar 02, 2022	52.09	53.56	50.51	53.56	566,165	+1.76(+3.39%)
Mar 01, 2022	53.77	53.77	51.29	51.80	5,547,743	-1.96(-3.65%)
Feb 28, 2022	53.53	55.09	53.12	53.77	2,808,379	+5.15(+10.59%)
Feb 25, 2022	48.38	49.11	46.56	48.62	381,917	+0.61(+1.28%)
Feb 24, 2022	45.08	48.15	45.20	48.01	569,224	+1.42(+3.04%)
Feb 23, 2022	48.09	48.87	46.45	46.59	425,368	-2.28(-4.66%)
Feb 22, 2022	49.25	49.72	48.06	48.87	457,079	-0.39(-0.79%)
Feb 18, 2022				49.25	0	-4.44(-8.27%)
Feb 17, 2022	54.84	55.81	53.21	53.69	326,802	-1.91(-3.43%)
Feb 16, 2022	53.46	56.03	52.80	55.60	505,687	+2.24(+4.19%)
Feb 15, 2022	51.03	53.96	50.86	53.36	490,374	+3.21(+6.40%)
Feb 14, 2022	50.14	51.47	49.45	50.15	220,587	+0.05(+0.09%)
Feb 11, 2022	50.37	50.99	48.87	50.10	255,114	+0.09(+0.17%)
Feb 10, 2022	48.19	51.42	48.18	50.02	364,020	+0.84(+1.71%)
Feb 09, 2022	46.29	49.23	46.28	49.18	328,036	+3.13(+6.79%)
Feb 08, 2022	44.78	46.26	44.78	46.05	175,076	+1.27(+2.83%)
Feb 07, 2022	42.25	45.07	42.25	44.79	270,324	+2.55(+6.04%)
Feb 04, 2022	41.20	42.64	41.05	42.24	204,060	+0.66(+1.59%)
Feb 03, 2022	41.57	43.35	41.25	41.58	235,325	-0.58(-1.37%)
Feb 02, 2022	43.30	43.46	41.85	42.15	154,414	-1.19(-2.75%)

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.