Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.86	39.46	38.24	38.87	4,258,157	-0.49(-1.25%)
Apr 28, 2022	38.98	39.90	37.84	39.36	845,290	+0.77(+2.01%)
Apr 27, 2022	38.78	38.83	37.19	38.58	1,660,991	-0.19(-0.49%)
Apr 26, 2022	41.70	41.96	38.76	38.77	1,073,194	-3.14(-7.48%)
Apr 25, 2022	41.20	41.93	39.85	41.91	1,085,771	+0.59(+1.43%)
Apr 22, 2022	43.50	43.50	40.93	41.32	944,837	-1.98(-4.57%)
Apr 21, 2022	45.11	45.47	43.01	43.30	609,928	-1.33(-2.98%)
Apr 20, 2022	44.06	45.38	43.76	44.63	508,137	+0.46(+1.03%)
Apr 19, 2022	42.84	44.32	42.54	44.17	643,942	+0.99(+2.30%)
Apr 18, 2022	46.60	46.94	43.11	43.18	914,951	-3.55(-7.61%)
Apr 14, 2022	46.49	47.21	46.49	46.73	416,574	+0.29(+0.63%)
Apr 13, 2022	45.85	46.71	45.61	46.44	398,773	+0.60(+1.31%)
Apr 12, 2022	46.26	46.44	45.62	45.84	418,777	+0.12(+0.26%)
Apr 11, 2022	44.93	46.36	44.93	45.72	461,107	+0.45(+0.99%)
Apr 08, 2022	44.53	45.88	44.20	45.27	516,522	+1.00(+2.26%)
Apr 07, 2022	44.04	44.39	43.20	44.27	374,861	+0.35(+0.79%)
Apr 06, 2022	43.89	44.45	42.89	43.92	428,591	-0.53(-1.19%)
Apr 05, 2022	44.85	45.06	43.82	44.45	464,363	-0.32(-0.71%)
Apr 04, 2022	44.16	44.88	43.37	44.77	467,865	+0.27(+0.61%)
Apr 01, 2022	43.97	44.55	43.46	44.50	726,088	+0.86(+1.96%)
Mar 31, 2022	43.46	44.32	43.39	43.64	406,170	+0.33(+0.76%)
Mar 30, 2022	44.04	44.44	42.92	43.31	308,486	-1.04(-2.34%)
Mar 29, 2022	44.02	44.85	43.64	44.35	339,909	+0.88(+2.03%)
Mar 28, 2022	42.43	43.49	42.03	43.47	378,155	+0.91(+2.14%)
Mar 25, 2022	42.16	43.00	41.76	42.56	319,385	+0.44(+1.04%)
Mar 24, 2022	41.77	42.34	40.92	42.12	272,842	+0.30(+0.72%)
Mar 23, 2022	42.77	43.05	41.75	41.82	253,610	-1.58(-3.63%)
Mar 22, 2022	43.20	43.95	43.16	43.40	269,610	+0.59(+1.38%)
Mar 21, 2022	43.54	43.89	42.23	42.80	284,637	-0.52(-1.20%)
Mar 18, 2022	42.51	43.73	42.19	43.32	1,981,527	+0.88(+2.08%)
Mar 17, 2022	41.50	42.96	41.46	42.44	368,222	+0.46(+1.11%)
Mar 16, 2022	41.27	42.13	40.70	41.97	440,531	+1.30(+3.21%)
Mar 15, 2022	39.42	40.89	39.20	40.67	519,685	+1.41(+3.60%)
Mar 14, 2022	42.66	42.66	39.14	39.26	694,686	-3.49(-8.17%)
Mar 11, 2022	43.61	43.78	42.63	42.75	301,685	-0.40(-0.93%)
Mar 10, 2022	43.31	43.79	42.59	43.15	341,859	-0.51(-1.17%)
Mar 09, 2022	43.18	44.29	42.94	43.66	586,717	+1.08(+2.55%)
Mar 08, 2022	41.60	43.20	40.77	42.58	633,655	+0.78(+1.88%)
Mar 07, 2022	42.36	42.53	41.55	41.79	358,862	-0.26(-0.61%)
Mar 04, 2022	42.63	43.03	41.72	42.05	396,811	-1.19(-2.76%)
Mar 03, 2022	44.50	44.58	43.03	43.24	336,102	-1.37(-3.07%)
Mar 02, 2022	41.83	44.77	41.24	44.61	635,852	+3.41(+8.27%)
Mar 01, 2022	42.07	42.26	40.62	41.20	799,776	-1.08(-2.57%)
Feb 28, 2022	42.89	43.01	42.25	42.28	907,242	-0.97(-2.23%)
Feb 25, 2022	43.70	43.63	42.91	43.25	922,336	+0.04(+0.10%)
Feb 24, 2022	43.05	44.03	42.10	43.21	794,716	-0.88(-1.99%)
Feb 23, 2022	46.86	46.86	43.97	44.09	711,275	-2.59(-5.56%)
Feb 22, 2022	48.16	48.16	46.36	46.68	574,586	-1.76(-3.64%)
Feb 18, 2022				48.44	0	-1.27(-2.56%)
Feb 17, 2022	50.54	51.32	49.08	49.72	922,825	-0.72(-1.43%)
Feb 16, 2022	45.01	50.84	45.01	50.44	1,974,174	+5.55(+12.37%)
Feb 15, 2022	44.79	45.40	44.58	44.89	927,476	-0.11(-0.24%)
Feb 14, 2022	45.04	45.45	44.63	45.00	948,725	-0.22(-0.48%)
Feb 11, 2022	45.66	46.08	44.94	45.22	616,183	-0.38(-0.83%)
Feb 10, 2022	45.39	46.25	45.09	45.60	515,318	-0.18(-0.39%)
Feb 09, 2022	45.69	46.02	44.33	45.78	451,346	-0.06(-0.14%)
Feb 08, 2022	46.48	46.79	45.52	45.84	411,234	-0.53(-1.15%)
Feb 07, 2022	45.73	46.76	45.21	46.37	458,823	+0.92(+2.03%)
Feb 04, 2022	45.34	45.74	44.58	45.45	459,328	+0.06(+0.14%)
Feb 03, 2022	45.67		45.31	45.39	518,554	-1.12(-2.41%)
Feb 02, 2022	45.92	46.66	45.40	46.51	668,287	+0.34(+0.74%)

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.