Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.40	48.18	47.05	47.05	41,927	-0.41(-0.86%)
Apr 28, 2022	47.08	47.58	46.75	47.46	406,316	+1.64(+3.58%)
Apr 27, 2022	46.10	46.27	45.75	45.82	102,763	-0.13(-0.28%)
Apr 26, 2022	46.64	46.64	45.95	45.95	351,316	-1.11(-2.36%)
Apr 25, 2022	46.08	47.09	46.08	47.06	95,633	-0.59(-1.24%)
Apr 22, 2022	49.48	49.48	47.33	47.65	172,576	-0.38(-0.79%)
Apr 21, 2022	48.65	48.79	48.03	48.03	2,041,728	+0.01(+0.02%)
Apr 20, 2022	47.28	48.26	47.28	48.02	295,801	+1.33(+2.85%)
Apr 19, 2022	45.86	46.69	45.83	46.69	160,861	-0.09(-0.19%)
Apr 18, 2022	46.98	47.06	46.63	46.78	55,014	-1.55(-3.20%)
Apr 14, 2022	48.97	48.97	48.30	48.33	34,302	-0.80(-1.64%)
Apr 13, 2022	48.89	49.19	48.66	49.13	98,997	+0.76(+1.57%)
Apr 12, 2022	48.84	48.93	48.25	48.37	85,112	-0.01(-0.02%)
Apr 11, 2022	48.73	48.83	48.38	48.38	78,917	-1.65(-3.30%)
Apr 08, 2022	49.71	50.11	49.71	50.03	49,929	+0.21(+0.42%)
Apr 07, 2022	50.04	50.26	49.76	49.82	64,780	-1.35(-2.64%)
Apr 06, 2022	51.45	51.45	50.73	51.17	56,624	-0.33(-0.64%)
Apr 05, 2022	52.50	52.50	51.24	51.50	50,927	-0.08(-0.16%)
Apr 04, 2022	51.27	51.71	51.27	51.58	58,890	+0.89(+1.76%)
Apr 01, 2022	50.60	50.80	50.12	50.69	22,128	+0.19(+0.38%)
Mar 31, 2022	51.12	51.24	50.48	50.50	51,794	-0.67(-1.31%)
Mar 30, 2022	51.74	51.74	51.10	51.17	29,482	+0.72(+1.43%)
Mar 29, 2022	50.78	50.78	50.13	50.45	78,271	+0.34(+0.68%)
Mar 28, 2022	49.95	50.20	49.88	50.11	54,574	-0.20(-0.40%)
Mar 25, 2022	50.49	50.53	50.00	50.31	37,532	-0.73(-1.43%)
Mar 24, 2022	50.92	51.24	50.92	51.04	31,891	-0.07(-0.14%)
Mar 23, 2022	51.51	51.95	51.04	51.11	34,055	+0.04(+0.08%)
Mar 22, 2022	51.10	51.36	50.97	51.07	61,272	+0.59(+1.17%)
Mar 21, 2022	50.67	50.67	50.13	50.48	39,761	-0.01(-0.02%)
Mar 18, 2022	50.10	50.63	50.10	50.49	64,790	+1.34(+2.74%)
Mar 17, 2022	48.92	49.22	48.72	49.15	51,911	+2.02(+4.28%)
Mar 16, 2022	45.31	47.19	45.31	47.13	45,938	+1.10(+2.39%)
Mar 15, 2022	45.75	46.08	45.69	46.03	168,726	+0.76(+1.68%)
Mar 14, 2022	45.66	45.84	45.26	45.27	61,100	-1.49(-3.19%)
Mar 11, 2022	47.47	47.49	46.76	46.76	35,483	-2.33(-4.75%)
Mar 10, 2022	49.01	49.27	48.79	49.09	93,542	-0.24(-0.49%)
Mar 09, 2022	48.25	49.43	48.25	49.33	88,711	+1.08(+2.24%)
Mar 08, 2022	49.42	49.42	46.42	48.25	136,978	-2.46(-4.85%)
Mar 07, 2022	52.13	52.13	50.71	50.71	128,392	-3.86(-7.07%)
Mar 04, 2022	54.28	54.81	54.28	54.57	31,949	-0.95(-1.71%)
Mar 03, 2022	57.66	57.66	55.32	55.52	88,947	-0.27(-0.48%)
Mar 02, 2022	55.63	55.88	55.37	55.79	85,395	-0.90(-1.59%)
Mar 01, 2022	57.31	57.35	56.54	56.69	69,748	-0.91(-1.58%)
Feb 28, 2022	57.23	57.79	56.90	57.60	47,878	-0.21(-0.36%)
Feb 25, 2022	58.56	57.84	57.14	57.81	68,555	+0.61(+1.07%)
Feb 24, 2022	56.69	57.26	56.19	57.20	84,685	-0.24(-0.42%)
Feb 23, 2022	57.25	57.90	57.25	57.44	64,707	-0.43(-0.74%)
Feb 22, 2022	58.00	58.25	57.66	57.87	41,984	-0.64(-1.09%)
Feb 18, 2022				58.51	0	+0.60(+1.04%)
Feb 17, 2022	58.28	58.35	57.91	57.91	16,646	+0.59(+1.03%)
Feb 16, 2022	56.96	57.32	56.86	57.32	38,533	+0.67(+1.18%)
Feb 15, 2022	57.44	57.44	55.90	56.65	85,384	+1.32(+2.39%)
Feb 14, 2022	56.00	56.00	55.12	55.33	56,903	+0.37(+0.67%)
Feb 11, 2022	55.19	55.75	54.93	54.96	22,309	-0.42(-0.75%)
Feb 10, 2022	55.38	56.00	55.16	55.38	46,774	+2.85(+5.42%)
Feb 09, 2022	52.60	53.45	52.52	52.53	71,010	-0.36(-0.68%)
Feb 08, 2022	52.53	52.91	52.53	52.89	74,164	+0.70(+1.34%)
Feb 07, 2022	53.13	53.13	51.44	52.19	38,008	-1.24(-2.32%)
Feb 04, 2022	51.53	54.13	51.53	53.43	25,330	+0.39(+0.74%)
Feb 03, 2022	52.34	53.26		53.04	70,392	+0.80(+1.53%)
Feb 02, 2022	52.21	52.32	52.06	52.24	43,738	+0.80(+1.56%)

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.