Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.91	47.65	44.04	44.27	305,349	-2.45(-5.23%)
Apr 28, 2022	46.07	47.27	45.16	46.72	274,205	+0.93(+2.03%)
Apr 27, 2022	45.55	46.85	45.06	45.79	333,479	+0.95(+2.12%)
Apr 26, 2022	47.22	47.42	44.57	44.84	407,832	-2.64(-5.56%)
Apr 25, 2022	48.68	49.29	45.37	47.48	626,833	-2.57(-5.14%)
Apr 22, 2022	52.67	53.16	49.32	50.05	353,271	-2.60(-4.94%)
Apr 21, 2022	55.31	56.73	52.00	52.65	230,140	-2.84(-5.12%)
Apr 20, 2022	56.92	57.93	55.47	55.49	261,192	-1.43(-2.51%)
Apr 19, 2022	53.59	56.97	53.08	56.92	390,541	+3.09(+5.73%)
Apr 18, 2022	53.26	54.31	52.88	53.83	205,449	+0.80(+1.50%)
Apr 14, 2022	52.33	53.71	51.73	53.04	317,925	+0.51(+0.97%)
Apr 13, 2022	51.10	52.78	50.90	52.52	202,099	+1.90(+3.76%)
Apr 12, 2022	50.34	52.04	49.65	50.62	263,389	+1.13(+2.29%)
Apr 11, 2022	50.03	51.10	49.09	49.49	336,213	-0.62(-1.23%)
Apr 08, 2022	50.60	51.35	49.79	50.11	370,152	+0.10(+0.19%)
Apr 07, 2022	48.15	50.13	47.64	50.01	385,559	+2.14(+4.46%)
Apr 06, 2022	48.97	49.14	46.46	47.87	435,642	-0.50(-1.04%)
Apr 05, 2022	50.79	51.12	47.68	48.38	400,130	-2.01(-3.99%)
Apr 04, 2022	50.26	51.15	49.21	50.39	265,545	+0.22(+0.44%)
Apr 01, 2022	50.59	51.84	49.22	50.16	165,956	-0.06(-0.12%)
Mar 31, 2022	50.65	51.72	50.14	50.22	284,201	-0.83(-1.63%)
Mar 30, 2022	51.64	52.64	50.59	51.05	312,982	-0.07(-0.13%)
Mar 29, 2022	51.24	51.31	49.65	51.12	410,878	-1.51(-2.87%)
Mar 28, 2022	52.79	53.16	51.04	52.63	374,154	-0.39(-0.73%)
Mar 25, 2022	53.56	54.24	52.31	53.02	384,061	-0.95(-1.76%)
Mar 24, 2022	49.93	53.97	49.92	53.96	595,451	+6.69(+14.15%)
Mar 23, 2022	46.90	47.32	46.16	47.27	182,061	+0.13(+0.27%)
Mar 22, 2022	48.87	49.50	46.84	47.15	211,168	-0.99(-2.05%)
Mar 21, 2022	47.07	48.20	46.63	48.13	355,080	+2.38(+5.20%)
Mar 18, 2022	46.89	46.98	43.92	45.76	865,906	-1.01(-2.15%)
Mar 17, 2022	46.87	48.01	46.64	46.76	303,932	+0.34(+0.73%)
Mar 16, 2022	47.02	48.07	45.36	46.42	279,445	+0.01(+0.02%)
Mar 15, 2022	45.77	46.60	44.88	46.41	243,706	+0.92(+2.02%)
Mar 14, 2022	47.53	47.58	45.27	45.49	348,910	-2.28(-4.78%)
Mar 11, 2022	47.50	49.44	47.44	47.78	435,752	+0.38(+0.80%)
Mar 10, 2022	46.64	48.22	46.37	47.40	304,412	+0.62(+1.32%)
Mar 09, 2022	46.29	47.46	45.24	46.78	254,759	+0.77(+1.68%)
Mar 08, 2022	48.51	48.80	45.82	46.01	515,483	-2.77(-5.67%)
Mar 07, 2022	49.02	50.43	48.35	48.77	332,386	-0.50(-1.02%)
Mar 04, 2022	49.18	50.28	48.42	49.27	264,544	-0.59(-1.18%)
Mar 03, 2022	49.08	50.07	48.10	49.86	535,726	+1.16(+2.38%)
Mar 02, 2022	46.70	48.81	45.97	48.70	510,547	+2.58(+5.60%)
Mar 01, 2022	47.11	48.13	45.58	46.12	549,288	-0.92(-1.95%)
Feb 28, 2022	43.44	47.33	42.55	47.04	797,627	+3.46(+7.94%)
Feb 25, 2022	41.31	43.87	42.53	43.58	362,558	+2.47(+6.00%)
Feb 24, 2022	38.70	41.23	37.76	41.11	274,267	+1.54(+3.88%)
Feb 23, 2022	40.56	40.76	39.40	39.58	167,780	-0.63(-1.56%)
Feb 22, 2022	40.79	41.31	39.57	40.21	345,163	-0.55(-1.35%)
Feb 18, 2022				40.76	0	+0.73(+1.84%)
Feb 17, 2022	39.64	40.23	39.35	40.02	202,166	-0.27(-0.67%)
Feb 16, 2022	40.27	41.09	39.90	40.29	125,595	-0.24(-0.60%)
Feb 15, 2022	39.18	40.68	39.12	40.53	172,069	+1.67(+4.30%)
Feb 14, 2022	38.75	39.27	37.78	38.86	167,192	+0.03(+0.07%)
Feb 11, 2022	38.65	39.38	38.05	38.83	185,899	-0.11(-0.27%)
Feb 10, 2022	38.82	39.88	38.42	38.94	175,280	-0.54(-1.37%)
Feb 09, 2022	39.58	40.08	39.31	39.48	179,967	+0.24(+0.62%)
Feb 08, 2022	37.78	39.29	37.78	39.24	254,358	+1.83(+4.88%)
Feb 07, 2022	37.81	38.05	37.08	37.41	282,372	-0.38(-1.00%)
Feb 04, 2022	37.23	38.14	36.99	37.79	209,629	+0.26(+0.70%)
Feb 03, 2022	38.12		37.24	37.53	357,179	-0.79(-2.07%)
Feb 02, 2022	38.12	38.75	37.38	38.32	329,840	-0.17(-0.45%)

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.