Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.01	44.51	42.88	43.17	229,976	-1.25(-2.82%)
Apr 28, 2022	44.24	44.63	43.51	44.42	237,166	+0.72(+1.65%)
Apr 27, 2022	44.05	44.33	43.31	43.70	332,049	-0.18(-0.42%)
Apr 26, 2022	45.08	45.08	43.65	43.88	370,690	-1.28(-2.84%)
Apr 25, 2022	45.50	45.61	44.57	45.16	342,210	-0.83(-1.80%)
Apr 22, 2022	49.35	49.40	45.86	45.99	446,297	-3.70(-7.45%)
Apr 21, 2022	50.90	51.04	49.58	49.69	358,623	-0.66(-1.32%)
Apr 20, 2022	51.07	51.37	50.01	50.36	236,696	-0.20(-0.40%)
Apr 19, 2022	49.91	51.05	49.91	50.56	263,083	+0.65(+1.29%)
Apr 18, 2022	50.60	51.32	49.55	49.91	260,748	-0.93(-1.84%)
Apr 14, 2022	52.04	52.61	50.85	50.85	216,998	-1.16(-2.22%)
Apr 13, 2022	51.89	52.71	51.72	52.00	209,189	+0.45(+0.88%)
Apr 12, 2022	52.56	53.33	51.27	51.55	254,439	-0.37(-0.71%)
Apr 11, 2022	50.10	52.08	50.10	51.92	251,393	+1.82(+3.64%)
Apr 08, 2022	49.85	50.32	49.38	50.10	237,987	+0.45(+0.91%)
Apr 07, 2022	54.29	54.29	49.36	49.64	480,151	-4.95(-9.07%)
Apr 06, 2022	54.23	55.12	53.96	54.60	280,368	-0.17(-0.32%)
Apr 05, 2022	54.31	56.22	54.19	54.77	370,038	+0.83(+1.54%)
Apr 04, 2022	54.60	55.47	53.03	53.94	223,600	-0.33(-0.60%)
Apr 01, 2022	51.02	54.37	51.02	54.27	434,386	+3.50(+6.89%)
Mar 31, 2022	49.06	51.54	49.06	50.77	342,213	+1.75(+3.58%)
Mar 30, 2022	49.04	49.89	48.25	49.02	90,599	-0.02(-0.04%)
Mar 29, 2022	47.83	49.14	47.83	49.04	181,159	+1.62(+3.41%)
Mar 28, 2022	47.78	48.09	47.27	47.42	108,762	-0.18(-0.38%)
Mar 25, 2022	46.95	47.71	46.59	47.60	99,166	+1.08(+2.32%)
Mar 24, 2022	46.60	46.84	45.98	46.52	96,870	+0.29(+0.63%)
Mar 23, 2022	46.74	46.88	46.11	46.23	84,112	-0.84(-1.78%)
Mar 22, 2022	47.38	47.89	46.85	47.07	118,080	+0.17(+0.37%)
Mar 21, 2022	47.13	47.24	46.44	46.90	118,266	-0.25(-0.53%)
Mar 18, 2022	46.93	47.73	46.27	47.15	415,625	+0.24(+0.51%)
Mar 17, 2022	46.57	47.01	46.08	46.91	89,418	+0.45(+0.98%)
Mar 16, 2022	45.32	46.54	45.16	46.45	118,573	+1.82(+4.08%)
Mar 15, 2022	45.03	45.53	44.36	44.63	153,757	+0.27(+0.61%)
Mar 14, 2022	44.26	45.38	43.75	44.36	232,768	+0.69(+1.59%)
Mar 11, 2022	43.97	44.31	43.64	43.67	110,768	+0.14(+0.33%)
Mar 10, 2022	43.40	43.89	42.87	43.52	86,862	-0.77(-1.74%)
Mar 09, 2022	44.39	44.89	43.74	44.29	69,390	+1.00(+2.32%)
Mar 08, 2022	43.82	44.39	43.13	43.29	101,331	-0.44(-1.01%)
Mar 07, 2022	45.45	45.45	43.67	43.74	126,037	-1.79(-3.94%)
Mar 04, 2022	46.23	46.85	45.28	45.53	147,046	-1.19(-2.55%)
Mar 03, 2022	47.02	47.44	46.11	46.72	148,452	+0.07(+0.14%)
Mar 02, 2022	45.74	46.71	45.69	46.65	105,280	+1.26(+2.77%)
Mar 01, 2022	46.69	46.74	44.75	45.40	217,390	-1.30(-2.77%)
Feb 28, 2022	45.96	46.95	45.58	46.69	173,299	-0.15(-0.32%)
Feb 25, 2022	45.48	47.06	45.46	46.84	121,120	+1.80(+4.00%)
Feb 24, 2022	43.60	45.40	42.67	45.04	285,148	+0.40(+0.90%)
Feb 23, 2022	47.23	47.23	44.58	44.64	142,242	-2.25(-4.81%)
Feb 22, 2022	45.88	47.32	45.68	46.89	150,144	+1.01(+2.21%)
Feb 18, 2022				45.88	0	+1.40(+3.15%)
Feb 17, 2022	44.64	45.40	44.13	44.48	78,490	-0.70(-1.56%)
Feb 16, 2022	44.21	45.19	44.14	45.18	77,236	+0.64(+1.43%)
Feb 15, 2022	44.21	45.00	43.82	44.54	86,828	+0.87(+2.00%)
Feb 14, 2022	44.09	44.42	43.41	43.67	99,552	-0.43(-0.98%)
Feb 11, 2022	44.41	44.85	43.38	44.10	76,928	-0.30(-0.68%)
Feb 10, 2022	43.99	45.11	43.95	44.40	99,113	-0.59(-1.31%)
Feb 09, 2022	44.74	45.42	44.74	44.99	58,622	+0.61(+1.38%)
Feb 08, 2022	43.81	44.80	43.81	44.38	57,525	+0.65(+1.48%)
Feb 07, 2022	43.83	44.20	43.42	43.73	57,507	-0.09(-0.21%)
Feb 04, 2022	43.74	44.21	42.96	43.83	77,738	-0.31(-0.70%)
Feb 03, 2022	43.50	44.54		44.14	103,497	-0.12(-0.28%)
Feb 02, 2022	43.55	44.29	43.14	44.26	132,720	+0.72(+1.66%)

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.