Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.06	45.15	43.03	43.34	15,854	-1.92(-4.24%)
Apr 28, 2022	44.50	45.93	44.39	45.26	16,608	+0.72(+1.62%)
Apr 27, 2022	44.26	45.48	44.09	44.54	22,364	+0.29(+0.66%)
Apr 26, 2022	44.74	44.74	43.65	44.25	31,289	-0.46(-1.03%)
Apr 25, 2022	45.90	45.90	44.71	44.71	20,511	-2.01(-4.30%)
Apr 22, 2022	47.62	47.62	46.37	46.72	17,216	-1.02(-2.14%)
Apr 21, 2022	47.51	48.37	47.28	47.74	41,824	+0.24(+0.51%)
Apr 20, 2022	48.65	48.73	47.50	47.50	24,921	-0.37(-0.77%)
Apr 19, 2022	47.75	48.67	47.75	47.87	23,434	+0.06(+0.13%)
Apr 18, 2022	47.26	48.49	47.25	47.81	17,505	-0.77(-1.59%)
Apr 14, 2022				48.58	0	-0.32(-0.65%)
Apr 13, 2022	49.00	49.34	48.75	48.90	9,038	-0.61(-1.23%)
Apr 12, 2022	49.78	50.23	49.21	49.51	4,533	-0.23(-0.46%)
Apr 11, 2022	50.76	51.00	49.30	49.74	17,016	-0.98(-1.93%)
Apr 08, 2022	50.60	50.80	50.03	50.72	15,022	+0.41(+0.81%)
Apr 07, 2022	51.01	51.01	50.31	50.31	9,797	-0.86(-1.68%)
Apr 06, 2022	51.40	51.42	50.34	51.17	9,674	-0.24(-0.47%)
Apr 05, 2022	52.40	52.40	50.45	51.41	25,119	-1.14(-2.17%)
Apr 04, 2022	53.90	54.39	52.33	52.55	12,697	-1.90(-3.49%)
Apr 01, 2022	53.50	54.45	53.40	54.45	8,743	+0.45(+0.83%)
Mar 31, 2022	53.49	54.00	53.49	54.00	18,234	+0.48(+0.90%)
Mar 30, 2022	52.82	53.52	52.76	53.52	7,796	-0.20(-0.37%)
Mar 29, 2022	51.45	53.75	51.45	53.72	10,173	+1.33(+2.54%)
Mar 28, 2022	51.50	52.42	51.26	52.39	14,232	+0.12(+0.23%)
Mar 25, 2022	51.61	52.43	50.68	52.27	22,743	+0.03(+0.06%)
Mar 24, 2022	53.22	53.22	51.50	52.24	12,132	-1.27(-2.37%)
Mar 23, 2022	52.72	53.51	52.57	53.51	13,573	+0.87(+1.65%)
Mar 22, 2022	52.14	54.00	52.14	52.64	18,929	-1.36(-2.52%)
Mar 21, 2022	55.51	55.51	53.38	54.00	15,481	-1.11(-2.01%)
Mar 18, 2022	54.75	55.19	53.78	55.11	15,652	+0.13(+0.24%)
Mar 17, 2022	55.99	56.75	54.85	54.98	13,798	-0.51(-0.92%)
Mar 16, 2022	53.88	55.85	53.43	55.49	12,385	+2.97(+5.65%)
Mar 15, 2022	51.52	53.14	51.52	52.52	8,940	+1.77(+3.49%)
Mar 14, 2022	52.88	52.88	50.75	50.75	7,529	-2.53(-4.75%)
Mar 11, 2022	55.73	55.73	53.28	53.28	2,068	-1.83(-3.32%)
Mar 10, 2022	54.40	55.96	54.40	55.11	6,290	+0.53(+0.97%)
Mar 09, 2022	54.29	54.86	53.74	54.58	82,683	+0.29(+0.53%)
Mar 08, 2022	52.50	54.54	51.61	54.29	48,967	+1.04(+1.95%)
Mar 07, 2022	53.73	54.23	53.03	53.25	25,940	-0.90(-1.66%)
Mar 04, 2022	56.02	56.02	52.77	54.15	114,272	-1.87(-3.34%)
Mar 03, 2022	54.50	57.44	54.50	56.02	54,284	+1.47(+2.69%)
Mar 02, 2022	53.34	55.70	53.34	54.55	46,175	-1.45(-2.59%)
Mar 01, 2022	56.35	56.50	55.50	56.00	14,587	-0.49(-0.87%)
Feb 28, 2022	55.57	56.49	55.26	56.49	12,376	-0.51(-0.89%)
Feb 25, 2022	56.04	57.14	56.32	57.00	11,593	+1.11(+1.99%)
Feb 24, 2022	52.01	56.20	52.01	55.89	22,769	+0.39(+0.70%)
Feb 23, 2022	55.03	55.94	55.00	55.50	10,024	-0.14(-0.25%)
Feb 22, 2022	55.60	55.89	54.87	55.64	18,844	-0.21(-0.38%)
Feb 18, 2022				55.85	0	-0.50(-0.89%)
Feb 17, 2022	57.00	57.40	55.76	56.35	14,650	-0.66(-1.16%)
Feb 16, 2022	57.85	57.85	56.92	57.01	8,135	-0.84(-1.45%)
Feb 15, 2022	56.61	58.18	56.61	57.85	9,658	+1.20(+2.12%)
Feb 14, 2022	58.00	58.33	56.56	56.65	10,029	-1.95(-3.33%)
Feb 11, 2022	57.41	58.64	57.23	58.60	17,210	+0.84(+1.45%)
Feb 10, 2022	57.68	58.76	56.28	57.76	18,646	+0.48(+0.84%)
Feb 09, 2022	56.08	57.63	55.99	57.28	20,969	+1.80(+3.24%)
Feb 08, 2022	55.91	56.64	55.48	55.48	20,311	-0.80(-1.42%)
Feb 07, 2022	56.99	56.99	55.99	56.28	11,065	-0.60(-1.05%)
Feb 04, 2022	57.51	57.70	56.80	56.88	29,431	-1.12(-1.93%)
Feb 03, 2022	59.25			58.00	23,427	-1.23(-2.08%)
Feb 02, 2022	57.00	59.32	56.04	59.23	88,871	+2.40(+4.22%)

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.