Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.75	48.30	45.36	45.62	255,999	-2.13(-4.46%)
Apr 28, 2022	47.05	47.81	45.75	47.75	243,882	+1.12(+2.41%)
Apr 27, 2022	47.93	48.15	46.34	46.63	264,384	-0.97(-2.03%)
Apr 26, 2022	50.00	50.00	47.40	47.59	281,599	-2.72(-5.41%)
Apr 25, 2022	50.94	51.23	48.36	50.32	302,282	-1.36(-2.64%)
Apr 22, 2022	53.18	53.33	51.36	51.68	257,926	-1.80(-3.37%)
Apr 21, 2022	56.14	56.23	53.08	53.48	320,149	-1.78(-3.23%)
Apr 20, 2022	54.70	55.67	54.30	55.27	339,789	+0.70(+1.28%)
Apr 19, 2022	51.85	54.71	51.32	54.57	316,119	+2.58(+4.96%)
Apr 18, 2022	51.28	52.46	51.25	51.99	275,691	+0.58(+1.12%)
Apr 14, 2022	50.72	52.21	50.72	51.41	278,171	+0.75(+1.48%)
Apr 13, 2022	49.34	50.69	48.98	50.66	211,733	+1.69(+3.45%)
Apr 12, 2022	48.98	50.12	48.77	48.98	258,360	+0.59(+1.23%)
Apr 11, 2022	47.65	49.33	47.57	48.38	294,936	+0.73(+1.53%)
Apr 08, 2022	48.21	48.59	47.56	47.65	243,361	-0.22(-0.46%)
Apr 07, 2022	47.86	48.20	46.32	47.87	329,084	+0.09(+0.18%)
Apr 06, 2022	48.32	48.64	47.23	47.79	300,152	-0.87(-1.79%)
Apr 05, 2022	49.38	50.11	48.54	48.66	255,619	-1.05(-2.10%)
Apr 04, 2022	48.96	50.10	48.19	49.70	240,823	+0.74(+1.51%)
Apr 01, 2022	49.64	49.97	48.48	48.97	258,374	-0.34(-0.68%)
Mar 31, 2022	49.43	50.18	49.21	49.30	270,939	-0.09(-0.17%)
Mar 30, 2022	49.56	50.42	49.37	49.39	273,568	-0.07(-0.14%)
Mar 29, 2022	48.98	49.52	48.03	49.45	381,673	+0.40(+0.82%)
Mar 28, 2022	50.35	50.48	48.34	49.05	308,819	-1.29(-2.57%)
Mar 25, 2022	51.22	52.12	50.15	50.35	445,758	-1.15(-2.23%)
Mar 24, 2022	50.02	51.86	49.39	51.50	565,873	+2.03(+4.11%)
Mar 23, 2022	54.66	56.18	49.33	49.46	1,048,589	-10.13(-16.99%)
Mar 22, 2022	59.24	60.25	58.58	59.59	340,913	+0.62(+1.06%)
Mar 21, 2022	58.60	60.18	58.57	58.97	183,023	+0.77(+1.32%)
Mar 18, 2022	57.89	58.62	56.49	58.20	606,080	+0.35(+0.60%)
Mar 17, 2022	56.67	58.11	56.67	57.86	170,851	+1.00(+1.75%)
Mar 16, 2022	56.96	57.60	55.73	56.86	197,856	+0.79(+1.40%)
Mar 15, 2022	55.35	56.19	54.79	56.07	143,285	+0.95(+1.72%)
Mar 14, 2022	56.02	56.36	54.73	55.12	149,732	-0.75(-1.34%)
Mar 11, 2022	56.03	56.53	55.44	55.87	203,995	-0.19(-0.34%)
Mar 10, 2022	54.93	56.33	54.46	56.06	191,573	+0.62(+1.12%)
Mar 09, 2022	55.15	56.12	54.76	55.44	165,659	+0.90(+1.64%)
Mar 08, 2022	55.27	56.03	54.04	54.54	170,614	-0.55(-1.00%)
Mar 07, 2022	57.22	57.49	55.04	55.10	212,684	-2.13(-3.72%)
Mar 04, 2022	56.98	57.41	56.21	57.23	231,854	-0.52(-0.91%)
Mar 03, 2022	57.68	58.18	56.45	57.75	155,345	+0.54(+0.95%)
Mar 02, 2022	55.11	57.35	54.68	57.21	194,250	+2.78(+5.10%)
Mar 01, 2022	54.86	55.79	53.21	54.43	277,380	+0.01(+0.02%)
Feb 28, 2022	53.45	54.46	53.45	54.42	298,890	-0.13(-0.24%)
Feb 25, 2022	52.05	54.60	53.29	54.55	150,467	+2.45(+4.71%)
Feb 24, 2022	50.65	52.18	49.91	52.10	174,986	+0.37(+0.72%)
Feb 23, 2022	54.12	54.12	51.45	51.73	205,640	-1.74(-3.25%)
Feb 22, 2022	54.20	54.88	53.05	53.47	137,586	-1.02(-1.87%)
Feb 18, 2022				54.49	0	+0.31(+0.56%)
Feb 17, 2022	53.89	54.69	53.77	54.18	164,428	-0.39(-0.72%)
Feb 16, 2022	54.32	54.93	53.80	54.57	130,643	+0.15(+0.28%)
Feb 15, 2022	52.72	54.45	52.32	54.42	177,340	+1.90(+3.62%)
Feb 14, 2022	52.68	52.84	51.44	52.52	189,321	+0.21(+0.40%)
Feb 11, 2022	50.73	52.82	50.73	52.31	231,015	+0.88(+1.71%)
Feb 10, 2022	51.88	52.88	51.04	51.43	202,034	-1.26(-2.39%)
Feb 09, 2022	52.23	52.84	52.00	52.69	192,824	+0.99(+1.92%)
Feb 08, 2022	49.73	51.87	49.73	51.70	215,138	+1.87(+3.75%)
Feb 07, 2022	50.25	50.38	49.40	49.83	235,808	-0.40(-0.80%)
Feb 04, 2022	50.80	51.06	50.16	50.23	175,421	-1.14(-2.21%)
Feb 03, 2022	52.01		51.17	51.37	167,306	-0.88(-1.68%)
Feb 02, 2022	52.50	52.76	51.31	52.24	212,478	-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.