Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	50.20	51.79	50.15	50.68	2,250,433	+0.90(+1.81%)
Apr 28, 2022	50.73	50.73	49.06	49.78	2,925,216	-0.58(-1.15%)
Apr 27, 2022	47.40	51.37	47.30	50.36	2,870,299	+5.28(+11.71%)
Apr 26, 2022	46.01	46.40	44.74	45.08	2,089,089	-0.59(-1.29%)
Apr 25, 2022	46.05	46.06	43.62	45.67	3,040,034	-1.73(-3.65%)
Apr 22, 2022	49.94	50.38	47.13	47.40	2,538,070	-3.01(-5.97%)
Apr 21, 2022	54.08	54.24	49.73	50.41	2,884,537	-3.95(-7.27%)
Apr 20, 2022	54.00	54.61	52.43	54.36	1,979,829	-0.13(-0.24%)
Apr 19, 2022	55.10	55.62	53.91	54.49	1,732,776	-1.53(-2.73%)
Apr 18, 2022	54.77	56.67	54.77	56.02	2,133,269	+1.56(+2.86%)
Apr 14, 2022				54.46	0	+0.11(+0.20%)
Apr 13, 2022	51.85	54.56	51.75	54.35	2,762,441	+3.62(+7.14%)
Apr 12, 2022	50.75	51.65	50.34	50.73	1,747,488	+0.67(+1.34%)
Apr 11, 2022	51.00	51.26	49.15	50.06	3,275,605	-1.51(-2.93%)
Apr 08, 2022	50.31	51.78	50.15	51.57	1,786,419	+1.83(+3.68%)
Apr 07, 2022	48.69	49.90	48.31	49.74	2,481,450	+1.52(+3.15%)
Apr 06, 2022	48.23	49.00	47.83	48.22	1,734,795	-0.05(-0.10%)
Apr 05, 2022	51.11	51.36	48.25	48.27	3,350,474	-2.82(-5.52%)
Apr 04, 2022	53.24	53.31	50.09	51.09	3,169,307	-1.76(-3.33%)
Apr 01, 2022	50.85	54.04	50.73	52.85	2,242,456	+2.37(+4.69%)
Mar 31, 2022	51.02	51.64	50.37	50.48	2,018,482	-0.53(-1.04%)
Mar 30, 2022	49.74	51.50	49.65	51.01	2,243,675	+1.94(+3.95%)
Mar 29, 2022	48.43	49.18	47.20	49.07	2,019,012	-0.87(-1.74%)
Mar 28, 2022	49.77	50.19	48.81	49.94	1,217,878	-0.38(-0.76%)
Mar 25, 2022	50.61	50.81	49.90	50.32	1,060,348	-0.59(-1.16%)
Mar 24, 2022	50.86	52.06	50.58	50.91	1,782,715	+0.50(+0.99%)
Mar 23, 2022	49.93	50.75	49.61	50.41	1,842,197	+1.32(+2.69%)
Mar 22, 2022	51.29	51.30	48.95	49.09	2,046,974	-1.87(-3.67%)
Mar 21, 2022	49.57	51.22	49.46	50.96	1,543,136	+1.85(+3.77%)
Mar 18, 2022	49.20	49.73	48.99	49.11	4,835,096	-0.20(-0.41%)
Mar 17, 2022	48.06	50.40	48.02	49.31	2,015,755	+1.66(+3.48%)
Mar 16, 2022	48.75	48.97	46.87	47.65	3,139,092	-0.50(-1.04%)
Mar 15, 2022	47.78	48.39	46.94	48.15	3,394,260	-1.06(-2.15%)
Mar 14, 2022	51.50	52.14	48.65	49.21	2,454,418	-4.14(-7.76%)
Mar 11, 2022	53.30	53.91	52.65	53.35	1,814,871	-0.63(-1.17%)
Mar 10, 2022	51.94	54.03	51.72	53.98	3,377,510	+2.60(+5.06%)
Mar 09, 2022	49.85	51.62	49.06	51.38	2,630,236	+1.37(+2.74%)
Mar 08, 2022	49.65	51.11	48.52	50.01	2,922,012	-0.18(-0.36%)
Mar 07, 2022	52.40	53.49	49.71	50.19	5,070,845	-2.56(-4.85%)
Mar 04, 2022	50.96	52.81	50.50	52.75	3,330,210	+1.86(+3.65%)
Mar 03, 2022	49.08	50.93	48.72	50.89	3,315,776	+2.00(+4.09%)
Mar 02, 2022	47.50	49.25	47.19	48.89	2,552,586	+1.90(+4.04%)
Mar 01, 2022	45.75	48.08	45.61	46.99	3,305,381	+1.35(+2.96%)
Feb 28, 2022	45.50	45.95	44.38	45.64	4,630,406	-1.14(-2.44%)
Feb 25, 2022	44.97	46.80	45.74	46.78	2,206,635	+2.13(+4.77%)
Feb 24, 2022	43.65	45.75	43.18	44.65	2,531,247	-0.56(-1.24%)
Feb 23, 2022	45.59	45.81	44.80	45.21	1,468,146	-0.19(-0.42%)
Feb 22, 2022	45.64	46.48	44.80	45.40	2,104,172	+0.10(+0.22%)
Feb 18, 2022				45.30	0	-0.41(-0.90%)
Feb 17, 2022	45.89	46.47	45.63	45.71	1,504,027	-0.22(-0.48%)
Feb 16, 2022	45.93	46.98	45.80	45.93	1,359,422	+0.11(+0.24%)
Feb 15, 2022	45.11	45.94	44.55	45.82	1,607,106	+0.23(+0.50%)
Feb 14, 2022	46.50	46.54	45.26	45.59	1,773,103	-0.85(-1.83%)
Feb 11, 2022	44.99	46.76	44.85	46.44	1,651,802	+0.55(+1.20%)
Feb 10, 2022	45.65	47.07	45.60	45.89	2,266,177	+0.36(+0.79%)
Feb 09, 2022	44.59	45.63	44.17	45.53	2,117,361	+1.14(+2.57%)
Feb 08, 2022	43.79	44.40	43.18	44.39	1,543,037	+1.12(+2.59%)
Feb 07, 2022	42.32	43.64	42.02	43.27	1,470,508	+0.91(+2.15%)
Feb 04, 2022	41.43	42.56	41.42	42.36	1,270,602	+0.92(+2.22%)
Feb 03, 2022	40.86	41.86		41.44	1,183,938	+0.44(+1.07%)
Feb 02, 2022	41.13	41.58	40.56	41.00	1,369,447	-0.21(-0.51%)

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.