Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.98	53.00	52.21	52.50	129,592	-0.95(-1.79%)
Apr 28, 2022	53.35	53.71	53.22	53.45	148,382	+2.00(+3.88%)
Apr 27, 2022	51.30	51.58	51.15	51.46	55,958	+0.70(+1.38%)
Apr 26, 2022	50.58	50.86	50.47	50.75	48,044	-0.42(-0.81%)
Apr 25, 2022	51.26	51.26	50.81	51.17	49,516	-0.46(-0.89%)
Apr 22, 2022	51.59	51.94	51.33	51.63	89,614	+0.20(+0.39%)
Apr 21, 2022	51.40	51.74	51.38	51.43	28,394	+0.46(+0.90%)
Apr 20, 2022	51.12	51.18	50.81	50.97	45,586	-0.92(-1.77%)
Apr 19, 2022	51.70	52.01	51.60	51.89	62,764	+1.49(+2.95%)
Apr 18, 2022	50.05	50.48	50.05	50.40	51,518	+0.77(+1.55%)
Apr 14, 2022	49.35	49.66	49.33	49.63	27,312	+0.24(+0.49%)
Apr 13, 2022	49.44	49.55	49.21	49.39	16,274	+0.23(+0.47%)
Apr 12, 2022	48.91	49.16	48.87	49.16	47,894	-0.02(-0.04%)
Apr 11, 2022	49.27	49.34	49.16	49.18	39,504	+0.79(+1.64%)
Apr 08, 2022	48.52	48.53	48.30	48.38	22,628	+0.31(+0.64%)
Apr 07, 2022	48.04	48.10	47.94	48.08	19,094	+0.01(+0.03%)
Apr 06, 2022	48.12	48.13	47.83	48.06	24,604	+0.23(+0.49%)
Apr 05, 2022	47.23	47.84	47.20	47.83	34,092	+0.68(+1.45%)
Apr 04, 2022	47.12	47.26	47.10	47.15	14,656	+0.17(+0.37%)
Apr 01, 2022	47.30	47.35	46.92	46.97	92,030	+0.61(+1.32%)
Mar 31, 2022	46.34	46.36	46.11	46.36	11,492	-0.11(-0.23%)
Mar 30, 2022	46.64	46.64	46.34	46.47	58,282	-0.62(-1.33%)
Mar 29, 2022	47.00	47.32	46.51	47.09	178,406	-0.95(-1.97%)
Mar 28, 2022	47.99	48.09	47.59	48.04	155,408	+1.30(+2.78%)
Mar 25, 2022	46.74	46.79	46.50	46.74	22,016	-0.17(-0.37%)
Mar 24, 2022	46.54	46.95	46.54	46.91	79,582	+0.93(+2.02%)
Mar 23, 2022	45.69	46.01	45.66	45.98	19,186	+0.28(+0.61%)
Mar 22, 2022	45.59	45.76	45.56	45.71	68,620	+0.94(+2.10%)
Mar 21, 2022	44.53	44.78	44.50	44.77	9,940	+0.28(+0.62%)
Mar 18, 2022	44.66	44.66	44.47	44.49	4,380	+0.37(+0.83%)
Mar 17, 2022	44.25	44.27	44.00	44.12	15,390	-0.01(-0.02%)
Mar 16, 2022	43.85	44.45	43.85	44.13	10,154	+0.25(+0.56%)
Mar 15, 2022	43.65	43.95	43.62	43.89	11,530	+0.08(+0.17%)
Mar 14, 2022	43.69	43.81	43.59	43.81	17,068	+0.68(+1.57%)
Mar 11, 2022	42.88	43.16	42.88	43.14	9,400	+0.86(+2.03%)
Mar 10, 2022	42.34	42.34	42.26	42.28	4,584	+0.20(+0.46%)
Mar 09, 2022	42.02	42.12	42.01	42.08	3,990	+0.14(+0.34%)
Mar 08, 2022	41.95	41.97	41.84	41.94	11,194	+0.26(+0.63%)
Mar 07, 2022	41.73	41.79	41.68	41.68	7,950	+0.31(+0.75%)
Mar 04, 2022	41.67	41.67	41.28	41.36	8,356	-0.47(-1.11%)
Mar 03, 2022	41.95	41.95	41.80	41.83	8,944	-0.05(-0.11%)
Mar 02, 2022	41.76	42.00	41.76	41.88	26,726	+0.50(+1.20%)
Mar 01, 2022	41.42	41.45	41.30	41.38	79,794	-0.09(-0.23%)
Feb 28, 2022	41.71	41.76	41.42	41.47	13,348	-0.40(-0.96%)
Feb 25, 2022	41.89	41.88	41.88	41.88	1,484	-0.06(-0.15%)
Feb 24, 2022	41.56	41.99	41.56	41.94	22,812	+0.42(+1.02%)
Feb 23, 2022	41.55	41.55	41.48	41.51	2,612	-0.03(-0.07%)
Feb 22, 2022	41.50	41.57	41.45	41.54	4,304	-0.03(-0.08%)
Feb 18, 2022				41.57	0	+0.11(+0.25%)
Feb 17, 2022	41.47	41.54	41.44	41.47	9,572	-0.35(-0.83%)
Feb 16, 2022	41.86	41.87	41.78	41.81	24,840	-0.15(-0.35%)
Feb 15, 2022	41.99	42.01	41.96	41.96	1,370	-0.02(-0.05%)
Feb 14, 2022	41.88	42.00	41.88	41.98	7,664	+0.25(+0.60%)
Feb 11, 2022	42.12	42.16	41.60	41.73	7,378	-0.55(-1.30%)
Feb 10, 2022	42.41	42.41	42.16	42.28	3,974	+0.56(+1.35%)
Feb 09, 2022	41.52	41.72	41.52	41.72	2,648	-0.02(-0.04%)
Feb 08, 2022	41.77	41.77	41.70	41.74	2,222	+0.34(+0.82%)
Feb 07, 2022	41.43	41.46	41.39	41.40	5,790	-0.11(-0.26%)
Feb 04, 2022	41.56	41.66	41.50	41.50	3,860	+0.18(+0.44%)
Feb 03, 2022	41.23	41.32		41.32	2,448	+0.35(+0.86%)
Feb 02, 2022	40.88	40.97	40.81	40.97	6,708	-0.17(-0.42%)

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.