Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.88	34.96	32.52	34.29	277,033	-0.02(-0.06%)
Apr 28, 2022	39.15	39.16	33.01	34.31	768,319	-9.09(-20.94%)
Apr 27, 2022	44.18	44.82	42.68	43.40	143,063	-1.14(-2.56%)
Apr 26, 2022	45.26	45.35	44.51	44.54	105,188	-0.90(-1.98%)
Apr 25, 2022	45.02	45.62	44.67	45.44	138,370	+0.07(+0.15%)
Apr 22, 2022	46.23	46.81	45.11	45.37	112,380	-1.04(-2.24%)
Apr 21, 2022	46.50	47.63	46.24	46.41	139,381	+0.46(+1.00%)
Apr 20, 2022	46.13	46.49	45.47	45.95	92,582	+0.30(+0.66%)
Apr 19, 2022	45.53	46.32	45.52	45.65	76,275	+0.00(+0.00%)
Apr 18, 2022	44.90	46.19	43.60	45.65	114,914	+0.87(+1.94%)
Apr 14, 2022	47.29	47.38	44.62	44.78	93,916	-2.27(-4.82%)
Apr 13, 2022	46.88	47.65	46.63	47.05	111,725	+0.05(+0.11%)
Apr 12, 2022	47.89	49.46	46.71	47.00	103,261	+0.02(+0.04%)
Apr 11, 2022	48.98	49.57	46.77	46.98	113,970	-2.49(-5.03%)
Apr 08, 2022	49.40	49.55	48.46	49.47	111,617	-0.04(-0.08%)
Apr 07, 2022	49.45	49.78	48.25	49.51	88,392	+0.22(+0.45%)
Apr 06, 2022	50.45	51.25	49.03	49.29	60,839	-2.01(-3.92%)
Apr 05, 2022	53.02	53.02	50.99	51.30	56,037	-2.58(-4.79%)
Apr 04, 2022	53.02	54.19	53.02	53.88	57,858	+0.82(+1.55%)
Apr 01, 2022	52.20	53.30	51.93	53.06	95,924	+1.14(+2.20%)
Mar 31, 2022	53.50	53.84	51.43	51.92	107,218	-1.70(-3.17%)
Mar 30, 2022	54.49	54.95	53.55	53.62	39,408	-0.67(-1.23%)
Mar 29, 2022	53.36	54.81	53.01	54.29	97,236	+1.47(+2.78%)
Mar 28, 2022	53.50	53.50	51.73	52.82	50,072	-0.65(-1.22%)
Mar 25, 2022	54.02	54.25	53.27	53.47	48,674	-0.22(-0.41%)
Mar 24, 2022	52.90	53.81	52.52	53.69	70,137	+0.74(+1.40%)
Mar 23, 2022	54.29	54.29	52.72	52.95	41,631	-1.57(-2.88%)
Mar 22, 2022	54.96	55.40	54.42	54.52	45,228	-0.33(-0.60%)
Mar 21, 2022	54.58	55.10	54.01	54.85	45,021	-0.01(-0.02%)
Mar 18, 2022	54.29	55.42	53.65	54.86	207,197	+0.82(+1.52%)
Mar 17, 2022	52.61	54.99	52.61	54.04	66,276	+1.05(+1.98%)
Mar 16, 2022	51.43	53.13	49.85	52.99	66,845	+2.18(+4.29%)
Mar 15, 2022	50.20	51.31	49.71	50.81	70,954	+1.20(+2.42%)
Mar 14, 2022	51.09	51.45	49.44	49.61	62,778	-1.60(-3.12%)
Mar 11, 2022	53.16	53.76	51.21	51.21	47,261	-1.55(-2.94%)
Mar 10, 2022	53.51	54.25	52.16	52.76	72,043	-1.59(-2.93%)
Mar 09, 2022	54.82	55.57	54.21	54.35	69,782	+0.61(+1.14%)
Mar 08, 2022	54.02	55.67	53.31	53.74	105,836	-0.08(-0.15%)
Mar 07, 2022	53.61	54.29	52.70	53.82	99,731	+0.22(+0.41%)
Mar 04, 2022	54.95	55.83	53.41	53.60	50,671	-2.03(-3.65%)
Mar 03, 2022	57.54	57.98	55.25	55.63	88,959	-1.52(-2.66%)
Mar 02, 2022	55.83	57.17	55.72	57.15	91,690	+1.91(+3.46%)
Mar 01, 2022	54.75	55.69	53.66	55.24	109,323	+0.50(+0.91%)
Feb 28, 2022	54.39	55.82	53.92	54.74	113,873	-0.13(-0.24%)
Feb 25, 2022	54.59	54.99	53.31	54.87	102,930	+0.76(+1.40%)
Feb 24, 2022	51.23	54.15	49.88	54.11	118,116	+1.58(+3.01%)
Feb 23, 2022	53.90	54.30	52.25	52.53	96,146	-0.66(-1.24%)
Feb 22, 2022	53.12	54.63	52.35	53.19	130,714	-0.50(-0.93%)
Feb 18, 2022				53.69	0	+1.92(+3.71%)
Feb 17, 2022	55.00	55.00	48.18	51.77	192,415	-4.35(-7.75%)
Feb 16, 2022	55.57	56.15	54.42	56.12	60,152	+0.42(+0.75%)
Feb 15, 2022	54.34	55.93	53.58	55.70	76,998	+2.14(+4.00%)
Feb 14, 2022	53.88	54.60	52.84	53.56	99,450	-0.10(-0.19%)
Feb 11, 2022	54.88	55.82	53.24	53.66	73,209	-1.13(-2.06%)
Feb 10, 2022	54.02	55.85	54.02	54.79	92,611	-0.42(-0.76%)
Feb 09, 2022	54.62	55.32	54.28	55.21	72,368	+1.14(+2.11%)
Feb 08, 2022	52.30	54.19	52.18	54.07	92,535	+1.84(+3.52%)
Feb 07, 2022	52.26	52.83	50.87	52.23	77,803	-0.20(-0.38%)
Feb 04, 2022	52.06	52.74	50.93	52.43	84,787	+0.26(+0.50%)
Feb 03, 2022	52.80	53.62	52.03	52.17	76,309	-1.63(-3.03%)
Feb 02, 2022	55.03	55.03	53.05	53.80	92,943	-0.90(-1.65%)

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.