Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.07	43.43	40.83	41.11	548,749	-1.20(-2.84%)
Apr 28, 2022	42.23	42.59	39.66	42.31	547,786	+0.70(+1.68%)
Apr 27, 2022	40.98	42.47	40.40	41.61	839,893	+0.70(+1.71%)
Apr 26, 2022	43.18	43.89	40.88	40.91	838,138	-3.00(-6.83%)
Apr 25, 2022	42.31	44.04	42.08	43.91	448,129	+1.25(+2.93%)
Apr 22, 2022	42.74	43.43	42.01	42.66	578,865	-0.08(-0.19%)
Apr 21, 2022	46.49	47.20	42.50	42.74	609,529	-3.02(-6.60%)
Apr 20, 2022	46.00	46.20	44.37	45.76	531,318	+0.27(+0.59%)
Apr 19, 2022	44.44	46.10	43.93	45.49	501,982	+1.16(+2.62%)
Apr 18, 2022	46.67	46.67	43.95	44.33	758,445	-2.54(-5.42%)
Apr 14, 2022	48.89	49.34	46.78	46.87	521,805	-2.37(-4.81%)
Apr 13, 2022	46.99	49.50	46.60	49.24	699,095	+2.40(+5.12%)
Apr 12, 2022	47.54	48.73	46.08	46.84	666,614	+0.05(+0.11%)
Apr 11, 2022	47.50	48.50	46.27	46.79	555,778	-1.46(-3.03%)
Apr 08, 2022	49.14	50.01	48.20	48.25	627,029	-0.76(-1.55%)
Apr 07, 2022	47.89	49.41	47.86	49.01	633,539	+0.87(+1.81%)
Apr 06, 2022	47.49	49.00	46.84	48.14	601,303	-0.26(-0.54%)
Apr 05, 2022	50.48	51.11	48.15	48.40	729,526	-2.21(-4.37%)
Apr 04, 2022	49.22	50.77	48.42	50.61	710,893	+1.41(+2.87%)
Apr 01, 2022	46.16	50.42	46.16	49.20	1,032,427	+3.21(+6.98%)
Mar 31, 2022	45.80	47.11	45.76	45.99	711,527	+0.40(+0.88%)
Mar 30, 2022	46.41	48.31	45.34	45.59	703,169	-1.13(-2.42%)
Mar 29, 2022	45.67	46.96	45.49	46.72	650,423	+1.94(+4.33%)
Mar 28, 2022	44.26	46.27	42.90	44.78	569,473	+0.67(+1.52%)
Mar 25, 2022	45.36	45.88	43.44	44.11	1,247,160	-3.00(-6.37%)
Mar 24, 2022	45.99	47.13	45.60	47.11	849,531	+1.53(+3.36%)
Mar 23, 2022	47.37	47.53	45.43	45.58	528,447	-1.95(-4.10%)
Mar 22, 2022	45.95	48.02	45.37	47.53	695,919	+2.13(+4.69%)
Mar 21, 2022	46.81	46.88	45.00	45.40	470,095	-1.98(-4.18%)
Mar 18, 2022	47.00	48.76	46.87	47.38	2,023,669	+0.69(+1.48%)
Mar 17, 2022	43.37	46.95	43.00	46.69	770,182	+2.97(+6.79%)
Mar 16, 2022	41.70	43.78	41.25	43.72	711,503	+3.00(+7.37%)
Mar 15, 2022	40.37	41.44	39.71	40.72	663,139	+1.10(+2.78%)
Mar 14, 2022	41.64	42.94	38.89	39.62	818,157	-2.16(-5.17%)
Mar 11, 2022	44.00	44.52	41.67	41.78	410,854	-1.54(-3.55%)
Mar 10, 2022	43.45	44.32	42.53	43.32	345,159	-1.26(-2.83%)
Mar 09, 2022	42.45	44.98	42.31	44.58	507,083	+3.25(+7.86%)
Mar 08, 2022	41.74	43.43	40.70	41.33	558,811	-0.65(-1.55%)
Mar 07, 2022	42.81	43.60	41.80	41.98	527,324	-0.94(-2.19%)
Mar 04, 2022	42.96	44.48	42.57	42.92	408,946	-0.70(-1.60%)
Mar 03, 2022	45.80	46.80	43.02	43.62	780,545	-1.92(-4.22%)
Mar 02, 2022	44.60	45.88	43.70	45.54	586,318	+1.23(+2.78%)
Mar 01, 2022	43.87	45.58	43.36	44.31	719,830	+0.31(+0.70%)
Feb 28, 2022	43.64	45.75	42.64	44.00	799,033	+0.01(+0.02%)
Feb 25, 2022	44.02	44.29	43.26	43.99	632,431	+0.27(+0.62%)
Feb 24, 2022	39.67	43.78	39.42	43.72	1,211,878	+2.19(+5.27%)
Feb 23, 2022	43.44	43.97	41.50	41.53	916,443	-1.59(-3.69%)
Feb 22, 2022	43.78	45.21	43.06	43.12	725,908	-1.13(-2.55%)
Feb 18, 2022				44.25	0	-0.93(-2.06%)
Feb 17, 2022	48.25	48.85	44.79	45.18	1,086,582	-4.09(-8.30%)
Feb 16, 2022	50.04	50.04	48.08	49.27	542,952	-0.95(-1.89%)
Feb 15, 2022	50.60	51.31	49.81	50.22	560,512	+0.42(+0.84%)
Feb 14, 2022	50.69	51.75	49.59	49.80	475,583	-0.85(-1.68%)
Feb 11, 2022	53.43	54.12	50.45	50.65	868,800	-2.57(-4.83%)
Feb 10, 2022	52.54	56.25	52.22	53.22	687,001	-1.44(-2.63%)
Feb 09, 2022	53.02	54.71	53.02	54.66	556,761	+2.52(+4.83%)
Feb 08, 2022	51.57	52.76	50.68	52.14	580,943	+0.04(+0.08%)
Feb 07, 2022	49.68	52.85	49.62	52.10	943,221	+2.35(+4.72%)
Feb 04, 2022	49.20	50.89	48.89	49.75	697,724	+0.76(+1.55%)
Feb 03, 2022	48.33			48.99	1,128,422	-3.64(-6.92%)
Feb 02, 2022	54.92	55.06	51.99	52.63	602,753	-2.47(-4.48%)

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.