Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.91	53.10	51.62	51.78	91,226	-1.44(-2.71%)
Apr 28, 2022	53.12	53.52	51.92	53.22	55,787	+0.50(+0.95%)
Apr 27, 2022	53.05	53.80	52.61	52.72	79,946	-0.45(-0.85%)
Apr 26, 2022	53.01	53.52	52.75	53.17	109,893	-0.29(-0.54%)
Apr 25, 2022	53.47	53.62	52.87	53.46	63,802	-0.40(-0.74%)
Apr 22, 2022	54.45	54.74	53.78	53.86	77,435	-0.83(-1.52%)
Apr 21, 2022	54.73	55.35	54.36	54.69	69,880	+0.13(+0.24%)
Apr 20, 2022	54.38	55.07	54.28	54.56	100,385	+0.18(+0.33%)
Apr 19, 2022	53.44	54.55	53.44	54.38	72,594	+0.94(+1.76%)
Apr 18, 2022	53.49	54.09	53.06	53.44	143,133	-0.30(-0.56%)
Apr 14, 2022	53.48	54.49	52.95	53.74	155,412	+0.46(+0.86%)
Apr 13, 2022	53.14	53.54	52.70	53.28	108,724	+0.58(+1.10%)
Apr 12, 2022	52.41	53.19	51.40	52.70	162,039	+0.54(+1.04%)
Apr 11, 2022	50.65	52.41	50.12	52.16	218,789	+1.51(+2.98%)
Apr 08, 2022	49.68	50.75	49.19	50.65	131,709	+1.22(+2.47%)
Apr 07, 2022	49.01	49.77	48.91	49.43	96,106	+0.13(+0.26%)
Apr 06, 2022	48.02	50.00	47.91	49.30	213,109	+1.05(+2.18%)
Apr 05, 2022	46.09	48.71	46.09	48.25	178,603	+2.43(+5.30%)
Apr 04, 2022	46.74	47.20	45.79	45.82	116,221	-0.78(-1.67%)
Apr 01, 2022	45.71	46.75	45.71	46.60	103,663	+0.79(+1.72%)
Mar 31, 2022	45.50	46.20	44.84	45.81	118,164	+0.40(+0.88%)
Mar 30, 2022	45.68	46.16	45.27	45.41	93,397	-0.41(-0.89%)
Mar 29, 2022	44.48	46.81	43.65	45.82	97,518	+1.71(+3.88%)
Mar 28, 2022	44.96	45.13	43.43	44.11	61,056	-1.12(-2.48%)
Mar 25, 2022	45.24	45.76	44.91	45.23	82,501	+0.33(+0.73%)
Mar 24, 2022	44.35	45.13	44.30	44.90	176,093	+0.56(+1.26%)
Mar 23, 2022	45.49	45.49	44.22	44.34	80,667	-1.47(-3.21%)
Mar 22, 2022	47.86	47.86	45.59	45.81	109,144	-1.78(-3.74%)
Mar 21, 2022	47.87	48.11	47.31	47.59	120,271	-0.20(-0.42%)
Mar 18, 2022	46.63	48.00	46.29	47.79	222,307	+1.21(+2.60%)
Mar 17, 2022	45.67	46.88	45.62	46.58	110,738	+0.66(+1.44%)
Mar 16, 2022	45.28	46.41	44.40	45.92	128,731	+0.92(+2.04%)
Mar 15, 2022	45.05	45.45	44.29	45.00	85,866	+0.25(+0.56%)
Mar 14, 2022	43.90	45.07	43.29	44.75	91,852	+1.09(+2.50%)
Mar 11, 2022	44.76	45.00	43.56	43.66	58,166	-1.06(-2.37%)
Mar 10, 2022	44.92	45.25	44.08	44.72	49,587	-0.98(-2.14%)
Mar 09, 2022	45.65	45.97	45.45	45.70	65,052	+0.93(+2.08%)
Mar 08, 2022	45.44	46.20	44.76	44.77	111,050	-0.87(-1.91%)
Mar 07, 2022	47.60	47.60	45.49	45.64	108,171	-1.96(-4.12%)
Mar 04, 2022	47.96	48.29	47.47	47.60	53,487	-0.76(-1.57%)
Mar 03, 2022	49.03	49.39	48.20	48.36	83,156	-0.51(-1.04%)
Mar 02, 2022	47.82	49.20	47.82	48.87	134,283	+0.65(+1.35%)
Mar 01, 2022	49.33	49.91	47.89	48.22	156,283	-1.11(-2.25%)
Feb 28, 2022	46.88	49.92	46.88	49.33	193,162	+1.74(+3.66%)
Feb 25, 2022	48.50	48.27	47.20	47.59	259,348	+1.07(+2.30%)
Feb 24, 2022	45.29	46.52	44.78	46.52	256,387	+0.43(+0.93%)
Feb 23, 2022	46.37	47.18	45.53	46.09	116,413	+0.07(+0.15%)
Feb 22, 2022	46.67	46.89	45.60	46.02	136,728	-0.67(-1.43%)
Feb 18, 2022				46.69	0	-0.52(-1.10%)
Feb 17, 2022	46.63	47.40	45.90	47.21	114,664	+0.17(+0.36%)
Feb 16, 2022	45.97	47.13	45.67	47.04	181,770	+0.99(+2.15%)
Feb 15, 2022	44.65	46.12	44.65	46.05	255,174	+1.67(+3.76%)
Feb 14, 2022	43.79	44.54	43.79	44.38	248,686	+0.70(+1.60%)
Feb 11, 2022	43.77	44.55	43.49	43.68	192,873	+0.10(+0.23%)
Feb 10, 2022	43.84	44.75	43.36	43.58	149,955	-0.79(-1.78%)
Feb 09, 2022	44.84	45.18	44.20	44.37	191,499	-0.14(-0.31%)
Feb 08, 2022	43.49	44.73	43.37	44.51	122,194	+0.86(+1.97%)
Feb 07, 2022	44.32	44.61	43.06	43.65	90,941	-0.30(-0.68%)
Feb 04, 2022	43.83	44.58	42.95	43.95	115,003	-0.27(-0.61%)
Feb 03, 2022	44.11		44.05	44.22	139,614	-0.25(-0.56%)
Feb 02, 2022	44.37	45.95	44.31	44.47	216,177	-0.12(-0.27%)

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.