Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.98	50.02	48.70	48.78	53,030	-0.54(-1.10%)
Apr 28, 2022	48.61	49.48	48.30	49.33	45,985	+1.07(+2.23%)
Apr 27, 2022	48.49	49.18	48.00	48.25	30,806	+0.03(+0.06%)
Apr 26, 2022	49.27	49.97	47.91	48.22	57,554	-1.04(-2.12%)
Apr 25, 2022	48.96	49.51	48.03	49.27	46,016	-0.08(-0.16%)
Apr 22, 2022	51.34	52.54	48.61	49.35	51,658	-2.40(-4.63%)
Apr 21, 2022	52.14	52.64	51.55	51.74	52,179	-0.01(-0.02%)
Apr 20, 2022	51.76	52.53	51.29	51.75	64,264	+0.53(+1.04%)
Apr 19, 2022	51.39	51.95	51.14	51.22	42,524	-0.04(-0.08%)
Apr 18, 2022	51.94	52.04	50.86	51.26	28,406	-0.69(-1.33%)
Apr 14, 2022	52.18	52.89	51.86	51.95	40,462	-0.14(-0.26%)
Apr 13, 2022	51.90	52.37	51.66	52.09	44,024	+0.33(+0.63%)
Apr 12, 2022	52.27	53.26	51.47	51.76	48,812	-0.41(-0.79%)
Apr 11, 2022	51.60	52.84	51.22	52.17	54,484	+0.72(+1.40%)
Apr 08, 2022	52.66	52.81	51.39	51.45	76,922	-1.14(-2.17%)
Apr 07, 2022	52.08	52.74	51.99	52.60	61,804	+0.72(+1.39%)
Apr 06, 2022	51.62	52.55	51.11	51.88	42,690	+0.30(+0.57%)
Apr 05, 2022	52.40	53.57	51.55	51.58	35,944	-1.00(-1.89%)
Apr 04, 2022	53.75	53.75	52.23	52.58	42,181	-0.96(-1.79%)
Apr 01, 2022	52.12	53.59	52.05	53.53	58,848	+1.89(+3.66%)
Mar 31, 2022	52.87	53.18	51.36	51.64	70,737	-1.23(-2.33%)
Mar 30, 2022	53.82	54.01	52.23	52.87	39,970	-0.77(-1.43%)
Mar 29, 2022	52.05	53.98	52.05	53.64	60,890	+1.69(+3.24%)
Mar 28, 2022	52.06	52.18	51.38	51.96	29,805	+0.12(+0.23%)
Mar 25, 2022	50.78	51.84	50.57	51.84	31,742	+1.01(+1.98%)
Mar 24, 2022	51.68	51.90	50.72	50.83	18,760	-0.44(-0.87%)
Mar 23, 2022	51.94	52.07	51.28	51.28	21,454	-1.00(-1.90%)
Mar 22, 2022	52.48	52.69	51.76	52.27	21,197	+0.21(+0.40%)
Mar 21, 2022	52.07	52.55	51.92	52.07	38,908	+0.07(+0.13%)
Mar 18, 2022	51.67	52.14	51.41	52.00	81,563	+0.05(+0.09%)
Mar 17, 2022	51.00	52.11	51.00	51.95	23,254	+0.81(+1.58%)
Mar 16, 2022	50.79	51.39	50.44	51.14	37,443	+0.65(+1.29%)
Mar 15, 2022	50.17	50.67	49.72	50.49	27,326	+0.65(+1.31%)
Mar 14, 2022	50.10	50.43	49.54	49.84	29,513	-0.24(-0.47%)
Mar 11, 2022	50.62	51.01	50.02	50.07	30,782	-0.39(-0.78%)
Mar 10, 2022	49.82	50.53	49.55	50.47	26,758	-0.06(-0.12%)
Mar 09, 2022	50.24	50.58	49.03	50.53	27,343	+1.17(+2.38%)
Mar 08, 2022	49.74	50.29	49.11	49.35	28,023	-0.57(-1.15%)
Mar 07, 2022	50.28	50.55	49.56	49.93	30,808	-0.35(-0.71%)
Mar 04, 2022	49.26	50.56	48.94	50.28	46,419	+0.76(+1.53%)
Mar 03, 2022	49.44	49.56	48.59	49.52	34,811	+0.10(+0.20%)
Mar 02, 2022	47.68	49.68	47.68	49.42	27,310	+1.80(+3.79%)
Mar 01, 2022	48.18	48.30	46.97	47.62	58,049	-0.47(-0.98%)
Feb 28, 2022	47.21	48.43	46.82	48.09	66,172	+0.29(+0.60%)
Feb 25, 2022	47.60	48.16	47.19	47.81	38,998	+0.51(+1.08%)
Feb 24, 2022	46.13	47.32	46.13	47.29	61,887	+0.18(+0.38%)
Feb 23, 2022	47.97	48.17	46.95	47.12	38,041	-0.82(-1.71%)
Feb 22, 2022	48.05	48.45	46.72	47.94	52,116	-0.48(-1.00%)
Feb 18, 2022				48.42	0	+0.03(+0.06%)
Feb 17, 2022	48.77	48.96	48.21	48.39	40,497	-0.82(-1.66%)
Feb 16, 2022	49.19	49.48	47.33	49.21	36,611	-0.06(-0.12%)
Feb 15, 2022	48.05	49.45	47.47	49.27	51,912	+1.44(+3.01%)
Feb 14, 2022	47.56	48.04	46.64	47.83	61,485	+0.51(+1.08%)
Feb 11, 2022	48.42	48.42	46.92	47.31	48,281	-0.89(-1.84%)
Feb 10, 2022	49.31	49.58	48.03	48.20	69,377	-1.44(-2.90%)
Feb 09, 2022	49.26	50.27	49.26	49.64	69,778	+0.45(+0.92%)
Feb 08, 2022	46.53	49.46	45.55	49.19	99,943	+6.74(+15.88%)
Feb 07, 2022	42.59	43.17	42.12	42.45	27,030	-0.24(-0.55%)
Feb 04, 2022	42.31	42.80	41.71	42.68	27,623	+0.09(+0.21%)
Feb 03, 2022	42.64			42.59	42,371	-0.18(-0.41%)
Feb 02, 2022	42.77	42.77	42.02	42.77	44,493	+0.23(+0.53%)

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.