Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.61	38.76	36.71	36.81	426,083	-0.75(-2.00%)
Apr 28, 2022	37.57	37.91	36.20	37.56	366,081	+0.36(+0.97%)
Apr 27, 2022	37.78	38.69	37.00	37.20	532,307	-0.52(-1.38%)
Apr 26, 2022	39.33	39.33	37.45	37.72	787,916	-1.97(-4.96%)
Apr 25, 2022	40.73	41.01	37.99	39.69	874,626	-1.82(-4.38%)
Apr 22, 2022	42.31	43.07	41.26	41.51	348,355	-1.05(-2.47%)
Apr 21, 2022	46.18	46.74	42.29	42.56	351,029	-3.47(-7.54%)
Apr 20, 2022	45.61	46.41	45.43	46.03	253,630	+1.05(+2.33%)
Apr 19, 2022	45.26	45.76	44.59	44.98	340,699	-0.56(-1.23%)
Apr 18, 2022	46.17	47.00	45.35	45.54	213,720	-0.81(-1.75%)
Apr 14, 2022	46.00	46.99	45.67	46.35	194,686	+0.46(+1.00%)
Apr 13, 2022	44.10	45.98	44.10	45.89	285,817	+1.81(+4.11%)
Apr 12, 2022	44.09	44.98	43.59	44.08	229,228	+0.63(+1.45%)
Apr 11, 2022	43.22	44.35	43.07	43.45	306,674	-0.24(-0.55%)
Apr 08, 2022	44.69	45.10	43.55	43.69	454,397	-0.91(-2.04%)
Apr 07, 2022	46.73	47.16	44.24	44.60	435,415	-2.34(-4.99%)
Apr 06, 2022	46.94	47.58	46.40	46.94	521,924	-0.19(-0.40%)
Apr 05, 2022	49.94	50.00	47.09	47.13	287,444	-2.50(-5.04%)
Apr 04, 2022	49.51	49.82	48.81	49.63	562,580	+0.14(+0.28%)
Apr 01, 2022	48.79	49.84	48.22	49.49	395,126	+0.69(+1.41%)
Mar 31, 2022	49.81	50.59	48.77	48.80	578,417	-0.49(-0.99%)
Mar 30, 2022	49.37	49.50	48.82	49.29	238,688	-0.05(-0.10%)
Mar 29, 2022	48.69	50.19	48.52	49.34	393,458	+0.48(+0.98%)
Mar 28, 2022	49.50	49.65	48.82	48.86	349,819	-0.61(-1.23%)
Mar 25, 2022	47.91	49.54	47.57	49.47	277,113	+1.52(+3.17%)
Mar 24, 2022	48.13	48.30	47.07	47.95	313,473	+0.05(+0.10%)
Mar 23, 2022	48.83	49.48	47.84	47.90	245,894	-1.11(-2.26%)
Mar 22, 2022	48.47	49.88	48.47	49.01	302,844	+0.50(+1.03%)
Mar 21, 2022	48.75	49.51	48.01	48.51	406,893	-0.40(-0.82%)
Mar 18, 2022	49.59	50.02	48.84	48.91	802,922	-0.99(-1.98%)
Mar 17, 2022	49.85	50.33	49.18	49.90	482,498	-0.16(-0.32%)
Mar 16, 2022	47.62	50.08	47.46	50.06	360,024	+3.16(+6.74%)
Mar 15, 2022	46.82	47.79	46.22	46.90	290,255	-0.14(-0.30%)
Mar 14, 2022	50.58	51.04	47.00	47.04	354,399	-3.77(-7.42%)
Mar 11, 2022	51.41	52.72	50.76	50.81	328,543	-0.44(-0.86%)
Mar 10, 2022	50.56	51.39	49.78	51.25	348,805	+0.41(+0.81%)
Mar 09, 2022	51.46	51.82	49.45	50.84	415,412	-0.54(-1.05%)
Mar 08, 2022	48.60	51.56	48.26	51.38	904,647	+2.66(+5.46%)
Mar 07, 2022	45.65	49.04	44.97	48.72	471,128	+3.10(+6.80%)
Mar 04, 2022	45.80	46.28	44.67	45.62	345,503	-0.88(-1.89%)
Mar 03, 2022	47.29	47.76	45.87	46.50	276,267	-0.79(-1.67%)
Mar 02, 2022	45.72	47.62	44.87	47.29	404,183	+1.60(+3.50%)
Mar 01, 2022	45.42	46.35	44.97	45.69	352,143	+0.05(+0.11%)
Feb 28, 2022	43.19	45.79	43.02	45.64	359,495	+2.14(+4.92%)
Feb 25, 2022	42.18	43.52	42.50	43.50	302,155	+1.38(+3.28%)
Feb 24, 2022	40.03	42.14	40.02	42.12	537,187	+0.91(+2.21%)
Feb 23, 2022	42.46	42.99	40.81	41.21	439,180	-1.32(-3.10%)
Feb 22, 2022	43.83	43.93	42.36	42.53	347,912	-1.42(-3.23%)
Feb 18, 2022				43.95	0	-0.34(-0.77%)
Feb 17, 2022	44.49	44.99	43.67	44.29	256,423	-0.34(-0.76%)
Feb 16, 2022	43.77	44.88	43.43	44.63	250,774	+0.51(+1.16%)
Feb 15, 2022	43.74	44.65	43.61	44.12	283,562	+1.06(+2.46%)
Feb 14, 2022	41.93	43.87	41.91	43.06	381,444	+1.15(+2.74%)
Feb 11, 2022	41.95	42.70	41.28	41.91	375,340	-0.18(-0.43%)
Feb 10, 2022	41.37	43.21	41.37	42.09	366,634	+0.00(+0.00%)
Feb 09, 2022	41.83	42.45	41.70	42.09	317,838	+0.29(+0.69%)
Feb 08, 2022	41.11	42.72	41.11	41.80	404,609	+0.73(+1.78%)
Feb 07, 2022	40.62	41.79	39.13	41.07	495,143	+0.31(+0.76%)
Feb 04, 2022	43.98	44.40	40.74	40.76	358,730	-3.26(-7.41%)
Feb 03, 2022	42.66	44.74		44.02	542,329	+2.34(+5.61%)
Feb 02, 2022	43.84	43.97	41.20	41.68	564,879	-2.29(-5.21%)

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.