Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.83	49.31	47.28	47.50	1,558,836	-1.66(-3.37%)
Apr 28, 2022	48.93	49.42	48.38	49.16	346,513	+0.37(+0.75%)
Apr 27, 2022	48.60	49.31	48.50	48.79	524,859	+0.15(+0.30%)
Apr 26, 2022	49.49	49.90	48.62	48.64	370,673	-1.55(-3.09%)
Apr 25, 2022	49.52	50.22	48.51	50.19	446,477	+0.39(+0.78%)
Apr 22, 2022	50.43	50.66	49.77	49.80	376,306	-1.27(-2.48%)
Apr 21, 2022	51.15	51.47	50.80	51.07	429,698	+0.13(+0.25%)
Apr 20, 2022	50.73	51.50	50.44	50.95	267,054	+0.77(+1.52%)
Apr 19, 2022	48.78	50.18	48.78	50.18	395,200	+1.62(+3.33%)
Apr 18, 2022	48.59	48.91	48.26	48.57	910,007	-0.30(-0.61%)
Apr 14, 2022	49.30	49.70	48.65	48.87	556,968	-0.40(-0.81%)
Apr 13, 2022	49.40	49.79	49.06	49.26	339,751	+0.03(+0.06%)
Apr 12, 2022	49.86	50.35	48.92	49.23	509,201	-0.34(-0.68%)
Apr 11, 2022	50.05	50.39	49.49	49.57	531,722	-0.56(-1.12%)
Apr 08, 2022	49.71	50.47	49.39	50.13	466,444	+0.38(+0.76%)
Apr 07, 2022	49.68	50.03	49.05	49.76	295,701	+0.07(+0.14%)
Apr 06, 2022	48.97	49.83	48.67	49.69	423,408	+0.29(+0.59%)
Apr 05, 2022	49.96	50.39	49.29	49.40	645,156	-0.62(-1.24%)
Apr 04, 2022	50.96	51.11	49.98	50.02	631,470	-1.21(-2.36%)
Apr 01, 2022	50.81	51.35	50.64	51.23	600,866	+0.93(+1.85%)
Mar 31, 2022	51.06	51.36	50.26	50.30	273,430	-0.92(-1.80%)
Mar 30, 2022	52.22	52.27	50.88	51.22	314,188	-1.03(-1.97%)
Mar 29, 2022	51.37	52.40	51.26	52.25	402,385	+1.34(+2.63%)
Mar 28, 2022	50.72	50.91	50.42	50.91	241,881	+0.01(+0.02%)
Mar 25, 2022	50.45	50.94	50.34	50.90	199,826	+0.40(+0.79%)
Mar 24, 2022	50.32	50.55	50.03	50.50	237,194	+0.40(+0.79%)
Mar 23, 2022	50.85	51.33	50.06	50.11	303,352	-0.97(-1.90%)
Mar 22, 2022	51.55	51.94	50.78	51.07	427,850	-0.17(-0.34%)
Mar 21, 2022	51.03	51.47	50.67	51.25	441,169	+0.35(+0.69%)
Mar 18, 2022	50.88	51.20	50.34	50.90	723,081	-0.06(-0.11%)
Mar 17, 2022	50.48	51.35	50.07	50.96	322,345	+0.07(+0.13%)
Mar 16, 2022	50.60	51.45	49.70	50.89	632,948	+0.69(+1.37%)
Mar 15, 2022	49.53	50.31	49.14	50.20	495,010	+0.80(+1.63%)
Mar 14, 2022	49.10	49.64	48.65	49.40	388,516	+0.85(+1.76%)
Mar 11, 2022	49.80	50.02	48.52	48.55	411,447	-0.97(-1.96%)
Mar 10, 2022	49.10	49.76		49.51	369,368	-0.37(-0.74%)
Mar 09, 2022	49.74	50.46	49.60	49.88	353,962	+1.29(+2.65%)
Mar 08, 2022	47.65	50.05	47.00	48.59	670,738	+1.28(+2.70%)
Mar 07, 2022	49.19	49.25	47.29	47.32	563,254	-1.80(-3.67%)
Mar 04, 2022	50.68	50.68	48.90	49.12	718,032	-2.12(-4.14%)
Mar 03, 2022	52.24	52.24	51.16	51.24	444,434	-0.36(-0.69%)
Mar 02, 2022	51.65	52.72	50.45	51.60	663,739	+0.46(+0.89%)
Mar 01, 2022	52.57	52.90	50.79	51.14	875,408	-1.42(-2.71%)
Feb 28, 2022	51.85	52.71	51.85	52.57	482,602	+0.15(+0.28%)
Feb 25, 2022	51.38	52.52	51.42	52.42	411,163	+1.27(+2.48%)
Feb 24, 2022	49.78	51.42	49.42	51.15	643,069	+0.35(+0.69%)
Feb 23, 2022	51.39	51.67	50.71	50.80	595,699	-0.50(-0.98%)
Feb 22, 2022	51.78	51.98	51.17	51.31	479,470	-0.58(-1.12%)
Feb 18, 2022				51.89	0	+0.25(+0.49%)
Feb 17, 2022	52.14	52.27	51.54	51.64	236,911	-0.94(-1.79%)
Feb 16, 2022	52.48	52.83	51.96	52.58	285,182	+0.01(+0.02%)
Feb 15, 2022	52.41	52.95	52.12	52.57	420,247	+0.66(+1.27%)
Feb 14, 2022	51.70	52.35	51.44	51.91	341,297	+0.20(+0.39%)
Feb 11, 2022	52.09	52.78	51.46	51.70	257,796	-0.39(-0.74%)
Feb 10, 2022	52.42	53.53	51.82	52.09	282,175	-1.05(-1.97%)
Feb 09, 2022	53.39	53.67	53.01	53.14	249,731	+0.31(+0.58%)
Feb 08, 2022	52.48	52.92	52.25	52.83	335,724	+0.53(+1.01%)
Feb 07, 2022	52.42	52.72	52.09	52.30	239,278	+0.05(+0.09%)
Feb 04, 2022	52.37	52.93	51.57	52.25	323,581	-0.59(-1.11%)
Feb 03, 2022	53.42		52.72	52.84	267,118	-0.78(-1.46%)
Feb 02, 2022	54.13	54.13	53.37	53.62	381,729	-0.38(-0.70%)

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.