Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.77	48.33	45.38	45.64	255,884	-2.13(-4.46%)
Apr 28, 2022	47.07	47.84	45.77	47.77	243,773	+1.12(+2.41%)
Apr 27, 2022	47.95	48.17	46.36	46.65	264,265	-0.97(-2.04%)
Apr 26, 2022	50.02	50.02	47.42	47.62	281,473	-2.72(-5.41%)
Apr 25, 2022	50.96	51.26	48.38	50.34	302,146	-1.36(-2.63%)
Apr 22, 2022	53.20	53.35	51.39	51.70	257,810	-1.80(-3.37%)
Apr 21, 2022	56.16	56.26	53.10	53.51	320,006	-1.78(-3.23%)
Apr 20, 2022	54.73	55.69	54.32	55.29	339,636	+0.70(+1.28%)
Apr 19, 2022	51.88	54.73	51.34	54.59	315,977	+2.58(+4.96%)
Apr 18, 2022	51.30	52.48	51.27	52.01	275,567	+0.58(+1.12%)
Apr 14, 2022	50.74	52.23	50.74	51.43	278,046	+0.75(+1.48%)
Apr 13, 2022	49.36	50.71	49.00	50.69	211,638	+1.69(+3.45%)
Apr 12, 2022	49.00	50.14	48.80	49.00	258,244	+0.59(+1.23%)
Apr 11, 2022	47.67	49.35	47.59	48.40	294,804	+0.73(+1.53%)
Apr 08, 2022	48.23	48.61	47.58	47.67	243,252	-0.22(-0.46%)
Apr 07, 2022	47.88	48.22	46.34	47.89	328,936	+0.09(+0.18%)
Apr 06, 2022	48.34	48.66	47.25	47.81	300,017	-0.87(-1.79%)
Apr 05, 2022	49.40	50.13	48.57	48.68	255,504	-1.05(-2.10%)
Apr 04, 2022	48.98	50.12	48.21	49.73	240,715	+0.74(+1.51%)
Apr 01, 2022	49.66	50.00	48.50	48.99	258,258	-0.34(-0.68%)
Mar 31, 2022	49.45	50.21	49.23	49.32	270,817	-0.09(-0.17%)
Mar 30, 2022	49.58	50.45	49.39	49.41	273,445	-0.07(-0.14%)
Mar 29, 2022	49.00	49.54	48.05	49.48	381,501	+0.40(+0.82%)
Mar 28, 2022	50.37	50.50	48.36	49.07	308,680	-1.30(-2.57%)
Mar 25, 2022	51.24	52.14	50.18	50.37	445,558	-1.15(-2.23%)
Mar 24, 2022	50.04	51.89	49.41	51.52	565,619	+2.03(+4.11%)
Mar 23, 2022	54.69	56.20	49.35	49.49	1,048,118	-10.13(-16.99%)
Mar 22, 2022	59.26	60.28	58.61	59.62	340,760	+0.62(+1.06%)
Mar 21, 2022	58.63	60.20	58.59	58.99	182,941	+0.77(+1.32%)
Mar 18, 2022	57.92	58.65	56.52	58.23	605,808	+0.35(+0.60%)
Mar 17, 2022	56.69	58.14	56.69	57.88	170,774	+1.00(+1.75%)
Mar 16, 2022	56.99	57.62	55.75	56.88	197,767	+0.79(+1.40%)
Mar 15, 2022	55.38	56.21	54.81	56.10	143,221	+0.95(+1.72%)
Mar 14, 2022	56.05	56.38	54.75	55.15	149,664	-0.75(-1.34%)
Mar 11, 2022	56.06	56.55	55.47	55.90	203,903	-0.19(-0.34%)
Mar 10, 2022	54.95	56.35	54.48	56.09	191,487	+0.62(+1.12%)
Mar 09, 2022	55.18	56.14	54.79	55.47	165,584	+0.90(+1.64%)
Mar 08, 2022	55.29	56.06	54.06	54.57	170,537	-0.55(-1.00%)
Mar 07, 2022	57.24	57.52	55.07	55.12	212,589	-2.13(-3.72%)
Mar 04, 2022	57.00	57.43	56.24	57.25	231,750	-0.53(-0.91%)
Mar 03, 2022	57.71	58.21	56.47	57.78	155,275	+0.54(+0.95%)
Mar 02, 2022	55.13	57.38	54.71	57.23	194,162	+2.78(+5.10%)
Mar 01, 2022	54.88	55.82	53.23	54.45	277,255	+0.01(+0.02%)
Feb 28, 2022	53.47	54.48	53.47	54.44	298,756	-0.13(-0.24%)
Feb 25, 2022	52.08	54.63	53.32	54.58	150,399	+2.45(+4.71%)
Feb 24, 2022	50.67	52.21	49.93	52.12	174,908	+0.37(+0.72%)
Feb 23, 2022	54.15	54.15	51.47	51.75	205,548	-1.74(-3.25%)
Feb 22, 2022	54.22	54.90	53.07	53.49	137,524	-1.02(-1.87%)
Feb 18, 2022				54.51	0	+0.31(+0.56%)
Feb 17, 2022	53.92	54.71	53.80	54.21	164,354	-0.39(-0.72%)
Feb 16, 2022	54.35	54.95	53.82	54.60	130,584	+0.15(+0.28%)
Feb 15, 2022	52.74	54.47	52.34	54.44	177,260	+1.90(+3.62%)
Feb 14, 2022	52.71	52.86	51.47	52.54	189,236	+0.21(+0.40%)
Feb 11, 2022	50.75	52.84	50.75	52.33	230,911	+0.88(+1.71%)
Feb 10, 2022	51.90	52.91	51.06	51.46	201,943	-1.26(-2.39%)
Feb 09, 2022	52.26	52.86	52.02	52.72	192,737	+0.99(+1.92%)
Feb 08, 2022	49.76	51.89	49.76	51.72	215,042	+1.87(+3.75%)
Feb 07, 2022	50.27	50.40	49.42	49.85	235,702	-0.40(-0.80%)
Feb 04, 2022	50.83	51.08	50.19	50.25	175,342	-1.14(-2.21%)
Feb 03, 2022	52.03		51.20	51.39	167,231	-0.88(-1.68%)
Feb 02, 2022	52.52	52.78	51.33	52.27	212,382	-0.26(-0.49%)

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.