Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.89	59.16	53.03	58.61	1,505,381	+4.49(+8.29%)
Apr 28, 2022	55.26	59.29	53.22	54.12	1,285,069	-3.15(-5.50%)
Apr 27, 2022	56.67	57.90	54.74	57.28	1,151,794	+0.63(+1.12%)
Apr 26, 2022	52.90	56.76	52.65	56.64	1,499,308	+4.93(+9.54%)
Apr 25, 2022	54.09	55.52	51.51	51.71	1,257,429	-0.99(-1.88%)
Apr 22, 2022	49.59	52.96	49.22	52.70	1,386,626	+3.78(+7.72%)
Apr 21, 2022	44.48	49.38	44.15	48.92	1,057,505	+3.14(+6.86%)
Apr 20, 2022	45.29	46.11	44.79	45.78	879,113	-0.47(-1.01%)
Apr 19, 2022	49.19	49.22	45.86	46.24	723,807	-3.05(-6.19%)
Apr 18, 2022	48.67	50.10	48.17	49.29	1,093,724	+0.96(+1.99%)
Apr 14, 2022	46.85	48.37	45.96	48.33	815,508	+1.42(+3.02%)
Apr 13, 2022	49.47	49.47	46.58	46.92	766,980	-2.89(-5.80%)
Apr 12, 2022	48.70	50.38	46.37	49.81	1,192,786	-0.54(-1.07%)
Apr 11, 2022	49.89	50.77	48.30	50.35	993,009	+1.08(+2.20%)
Apr 08, 2022	48.32	49.53	47.54	49.27	688,520	+1.08(+2.24%)
Apr 07, 2022	47.67	50.13	46.92	48.18	1,126,377	+0.60(+1.25%)
Apr 06, 2022	46.90	48.67	46.58	47.59	1,369,392	+1.89(+4.14%)
Apr 05, 2022	42.70	46.00	41.79	45.69	860,550	+3.09(+7.24%)
Apr 04, 2022	42.71	43.95	42.43	42.61	734,943	-0.38(-0.89%)
Apr 01, 2022	43.84	44.58	42.82	42.99	704,063	-1.43(-3.21%)
Mar 31, 2022	43.23	44.49	42.20	44.42	811,053	+1.39(+3.23%)
Mar 30, 2022	40.80	43.53	40.62	43.03	1,299,894	+2.47(+6.09%)
Mar 29, 2022	43.02	43.06	40.27	40.56	1,290,269	-3.61(-8.17%)
Mar 28, 2022	44.52	46.17	44.15	44.16	513,982	+0.03(+0.06%)
Mar 25, 2022	44.18	45.27	43.86	44.14	777,359	-0.25(-0.57%)
Mar 24, 2022	45.35	46.47	44.36	44.39	579,515	-1.63(-3.55%)
Mar 23, 2022	44.52	46.05	43.89	46.02	864,677	+2.22(+5.07%)
Mar 22, 2022	44.52	44.79	42.85	43.80	951,040	-1.27(-2.81%)
Mar 21, 2022	43.90	46.01	43.33	45.07	1,039,078	+1.09(+2.48%)
Mar 18, 2022	45.97	46.04	43.78	43.98	983,409	-1.34(-2.96%)
Mar 17, 2022	48.37	48.72	45.24	45.32	1,464,806	-2.24(-4.71%)
Mar 16, 2022	51.06	52.23	47.56	47.56	1,719,938	-5.09(-9.67%)
Mar 15, 2022	54.57	54.98	52.55	52.65	959,588	-2.32(-4.22%)
Mar 14, 2022	51.61	55.80	51.50	54.97	1,342,470	+2.96(+5.68%)
Mar 11, 2022	48.98	52.19	48.25	52.02	1,063,390	+2.42(+4.87%)
Mar 10, 2022	51.51	52.08	49.51	49.60	840,474	+0.30(+0.61%)
Mar 09, 2022	51.05	51.53	48.74	49.30	1,389,910	-4.51(-8.39%)
Mar 08, 2022	54.37	55.06	49.89	53.82	2,267,263	-0.90(-1.64%)
Mar 07, 2022	50.88	54.81	50.32	54.71	1,900,041	+3.69(+7.24%)
Mar 04, 2022	50.21	52.21	49.43	51.02	1,561,482	+2.29(+4.71%)
Mar 03, 2022	46.39	49.77	46.39	48.72	1,415,383	+1.73(+3.67%)
Mar 02, 2022	49.73	49.76	46.31	47.00	1,700,198	-3.78(-7.44%)
Mar 01, 2022	48.41	51.85	47.67	50.78	1,838,021	+2.66(+5.52%)
Feb 28, 2022	50.00	50.01	47.09	48.12	1,802,302	-0.46(-0.94%)
Feb 25, 2022	51.56	52.02	48.52	48.58	2,013,259	-3.41(-6.57%)
Feb 24, 2022	60.78	61.00	51.75	51.99	2,398,044	-4.61(-8.14%)
Feb 23, 2022	52.35	56.92	51.76	56.60	1,540,891	+3.08(+5.75%)
Feb 22, 2022	52.16	54.54	50.68	53.52	1,865,315	+2.12(+4.12%)
Feb 18, 2022				51.40	0	+1.31(+2.63%)
Feb 17, 2022	47.88	50.39	47.53	50.09	2,141,823	+3.54(+7.61%)
Feb 16, 2022	47.39	48.17	46.02	46.54	2,044,490	-0.21(-0.46%)
Feb 15, 2022	49.32	49.42	46.65	46.76	1,765,270	-4.23(-8.30%)
Feb 14, 2022	50.28	52.00	48.82	50.99	2,253,633	+0.50(+1.00%)
Feb 11, 2022	48.77	51.62	47.06	50.49	2,949,621	+1.66(+3.40%)
Feb 10, 2022	49.36	49.83	45.14	48.83	3,327,470	+1.99(+4.24%)
Feb 09, 2022	48.26	48.49	46.80	46.84	3,366,985	-2.80(-5.64%)
Feb 08, 2022	52.21	52.31	49.36	49.64	2,427,009	-2.62(-5.01%)
Feb 07, 2022	53.12	53.41	50.90	52.26	2,154,919	-0.75(-1.41%)
Feb 04, 2022	54.30	55.92	51.72	53.01	2,064,814	-0.92(-1.71%)
Feb 03, 2022	52.87	54.17		53.93	1,851,262	+3.02(+5.94%)
Feb 02, 2022	49.29	52.42	49.05	50.91	2,054,513	+1.32(+2.67%)

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.