Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.68	48.33	46.28	46.37	64,336	-1.79(-3.71%)
Apr 28, 2022	46.89	48.54	46.62	48.16	95,583	+1.98(+4.28%)
Apr 27, 2022	45.90	46.88	45.70	46.18	76,078	+0.39(+0.85%)
Apr 26, 2022	46.98	46.98	45.70	45.79	104,945	-1.70(-3.58%)
Apr 25, 2022	46.42	47.55	46.31	47.49	98,790	+0.53(+1.13%)
Apr 22, 2022	48.36	48.48	46.83	46.96	91,394	-1.65(-3.39%)
Apr 21, 2022	49.98	50.55	48.38	48.61	103,749	-0.99(-1.99%)
Apr 20, 2022	50.65	50.67	49.55	49.59	106,290	-0.88(-1.74%)
Apr 19, 2022	49.29	50.59	49.22	50.47	57,733	+1.18(+2.39%)
Apr 18, 2022	49.21	49.64	48.79	49.29	116,872	-0.22(-0.44%)
Apr 14, 2022	49.94	50.31	49.48	49.51	57,166	-0.45(-0.90%)
Apr 13, 2022	48.91	50.07	48.77	49.96	64,772	+0.68(+1.38%)
Apr 12, 2022	50.01	50.50	49.11	49.28	64,818	-0.19(-0.38%)
Apr 11, 2022	49.35	49.91	49.06	49.47	58,782	-0.43(-0.86%)
Apr 08, 2022	50.17	50.52	49.46	49.90	50,640	-0.44(-0.87%)
Apr 07, 2022	50.81	51.06	49.44	50.34	79,300	-0.84(-1.64%)
Apr 06, 2022	51.78	51.78	50.61	51.18	136,919	-1.47(-2.79%)
Apr 05, 2022	53.56	53.86	52.51	52.65	97,386	-1.06(-1.97%)
Apr 04, 2022	52.84	53.81	52.84	53.71	73,325	+0.97(+1.84%)
Apr 01, 2022	52.26	53.13	52.26	52.74	72,590	+0.68(+1.30%)
Mar 31, 2022	52.93	53.06	52.01	52.06	44,925	-0.94(-1.77%)
Mar 30, 2022	53.67	54.07	52.66	53.00	84,003	-0.84(-1.56%)
Mar 29, 2022	52.54	54.00	52.54	53.84	101,918	+2.28(+4.42%)
Mar 28, 2022	51.34	51.80	50.58	51.56	89,628	+0.17(+0.33%)
Mar 25, 2022	52.12	52.12	50.86	51.39	199,227	-0.45(-0.87%)
Mar 24, 2022	51.38	51.88	51.05	51.84	72,153	+0.64(+1.25%)
Mar 23, 2022	51.69	52.06	51.13	51.20	63,969	-1.01(-1.93%)
Mar 22, 2022	51.27	52.66	51.27	52.21	79,834	+0.99(+1.93%)
Mar 21, 2022	51.94	51.94	50.92	51.22	207,481	-0.85(-1.63%)
Mar 18, 2022	50.28	52.17	50.16	52.07	59,698	+1.76(+3.49%)
Mar 17, 2022	48.95	50.42	48.92	50.31	133,417	+0.94(+1.90%)
Mar 16, 2022	47.58	49.47	47.58	49.37	142,755	+2.59(+5.53%)
Mar 15, 2022	45.83	46.81	45.76	46.79	93,910	+1.29(+2.83%)
Mar 14, 2022	45.88	46.80	45.44	45.50	109,559	-0.23(-0.50%)
Mar 11, 2022	46.86	47.03	45.73	45.73	101,613	-0.81(-1.74%)
Mar 10, 2022	46.11	46.68	45.78	46.54	241,857	-0.54(-1.15%)
Mar 09, 2022	46.13	47.28	46.01	47.08	135,431	+2.36(+5.27%)
Mar 08, 2022	43.95	45.96	43.57	44.72	348,693	+0.51(+1.15%)
Mar 07, 2022	46.26	46.33	44.11	44.21	324,309	-2.43(-5.20%)
Mar 04, 2022	47.90	47.93	46.11	46.64	176,079	-1.87(-3.85%)
Mar 03, 2022	49.94	50.14	48.29	48.51	226,603	-1.26(-2.53%)
Mar 02, 2022	49.35	49.95	48.88	49.76	73,392	+0.37(+0.75%)
Mar 01, 2022	51.02	51.06	48.91	49.39	110,484	-1.89(-3.68%)
Feb 28, 2022	50.58	51.83	50.56	51.28	476,099	+0.00(+0.00%)
Feb 25, 2022	50.57	51.43	50.40	51.28	594,316	+1.37(+2.74%)
Feb 24, 2022	46.65	50.13	46.65	49.91	229,333	+0.96(+1.96%)
Feb 23, 2022	50.51	50.51	48.89	48.95	109,663	-1.09(-2.18%)
Feb 22, 2022	50.05	50.95	49.78	50.04	149,809	-0.45(-0.89%)
Feb 18, 2022				50.49	0	-0.90(-1.75%)
Feb 17, 2022	52.58	52.70	51.22	51.39	115,333	-1.75(-3.29%)
Feb 16, 2022	53.15	53.44	52.77	53.14	75,624	-0.21(-0.39%)
Feb 15, 2022	53.11	53.51	52.91	53.35	77,706	+0.79(+1.50%)
Feb 14, 2022	52.24	53.16	52.03	52.56	131,905	+0.14(+0.27%)
Feb 11, 2022	53.30	54.03	52.08	52.42	199,324	-0.83(-1.56%)
Feb 10, 2022	53.47	54.97	52.99	53.25	186,734	-1.00(-1.84%)
Feb 09, 2022	53.31	54.37	53.31	54.25	129,001	+1.98(+3.78%)
Feb 08, 2022	51.77	52.36	51.48	52.27	84,742	+0.05(+0.10%)
Feb 07, 2022	52.19	52.72	52.01	52.22	828,834	-0.01(-0.02%)
Feb 04, 2022	51.69	52.52	51.31	52.23	84,450	+0.55(+1.06%)
Feb 03, 2022	52.70		51.55	51.68	136,129	-2.12(-3.94%)
Feb 02, 2022	54.75	54.75	53.57	53.80	145,615	-1.78(-3.20%)

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.