Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.29	46.29	44.58	44.75	11,880	-1.41(-3.05%)
Apr 28, 2022	46.76	46.92	46.01	46.15	22,432	+0.86(+1.90%)
Apr 27, 2022	45.69	45.74	45.08	45.30	17,356	+0.04(+0.08%)
Apr 26, 2022	44.92	46.19	42.98	45.26	40,200	+0.28(+0.63%)
Apr 25, 2022	45.87	46.04	44.44	44.97	20,295	-0.89(-1.94%)
Apr 22, 2022	45.91	46.89	45.65	45.86	13,457	-0.52(-1.12%)
Apr 21, 2022	48.01	48.01	45.64	46.38	27,639	-1.14(-2.41%)
Apr 20, 2022	48.18	48.61	47.30	47.52	11,493	-0.32(-0.67%)
Apr 19, 2022	47.24	49.02	47.24	47.85	19,180	+0.60(+1.28%)
Apr 18, 2022	48.77	48.77	47.24	47.24	28,755	-1.28(-2.63%)
Apr 14, 2022	49.02	49.68	48.52	48.52	7,341	-0.24(-0.48%)
Apr 13, 2022	48.44	49.09	48.32	48.75	11,894	+0.38(+0.78%)
Apr 12, 2022	48.90	49.38	48.18	48.37	14,172	-0.42(-0.85%)
Apr 11, 2022	48.39	49.23	48.18	48.79	10,373	+0.49(+1.02%)
Apr 08, 2022	49.02	49.35	48.18	48.30	14,257	-0.26(-0.54%)
Apr 07, 2022	49.02	49.66	48.56	48.56	14,087	+0.01(+0.02%)
Apr 06, 2022	49.22	49.22	47.70	48.55	20,976	-0.74(-1.49%)
Apr 05, 2022	50.54	50.63	49.27	49.29	10,831	-1.11(-2.19%)
Apr 04, 2022	51.31	51.45	50.40	50.40	7,750	-0.80(-1.57%)
Apr 01, 2022	51.28	52.40	51.20	51.20	5,406	+0.03(+0.06%)
Mar 31, 2022	51.67	51.85	50.73	51.17	11,120	-0.02(-0.04%)
Mar 30, 2022	51.72	52.00	51.19	51.19	11,477	-0.86(-1.66%)
Mar 29, 2022	51.95	53.81	51.36	52.05	11,066	+0.67(+1.30%)
Mar 28, 2022	52.18	52.18	51.39	51.39	5,179	-0.55(-1.05%)
Mar 25, 2022	52.83	53.35	51.77	51.94	7,329	-0.90(-1.70%)
Mar 24, 2022	53.51	53.51	52.46	52.83	8,474	-0.21(-0.39%)
Mar 23, 2022	53.37	53.46	53.04	53.04	4,867	-0.52(-0.97%)
Mar 22, 2022	55.05	55.69	53.38	53.56	17,255	-1.11(-2.02%)
Mar 21, 2022	54.43	54.67	53.43	54.67	8,493	+0.77(+1.42%)
Mar 18, 2022	53.03	53.97	52.74	53.90	22,882	+0.34(+0.63%)
Mar 17, 2022	53.45	53.84	52.49	53.56	8,306	+0.19(+0.35%)
Mar 16, 2022	56.35	56.36	53.37	53.37	4,234	-0.60(-1.12%)
Mar 15, 2022	52.14	54.13	52.14	53.98	9,138	+0.21(+0.39%)
Mar 14, 2022	52.89	54.44	51.74	53.77	29,720	+0.68(+1.28%)
Mar 11, 2022	52.23	54.58	52.23	53.09	14,165	-0.41(-0.76%)
Mar 10, 2022	52.88	54.59	51.79	53.49	12,126	+0.03(+0.05%)
Mar 09, 2022	54.02	55.25	53.47	53.47	9,271	+0.94(+1.80%)
Mar 08, 2022	52.69	54.79	52.38	52.52	23,593	+0.88(+1.70%)
Mar 07, 2022	52.46	52.66	51.59	51.64	9,241	-1.54(-2.90%)
Mar 04, 2022	53.55	54.15	52.37	53.18	4,130	-1.00(-1.85%)
Mar 03, 2022	51.73	56.96	51.73	54.18	8,244	-1.55(-2.78%)
Mar 02, 2022	55.04	56.68	54.79	55.73	14,984	+0.84(+1.53%)
Mar 01, 2022	55.88	56.21	52.43	54.89	17,489	-0.04(-0.07%)
Feb 28, 2022	56.68	56.71	54.93	54.93	3,706	-0.66(-1.19%)
Feb 25, 2022	53.75	55.73	55.59	55.59	3,060	+2.18(+4.09%)
Feb 24, 2022	51.99	53.75	50.54	53.41	17,642	+0.75(+1.42%)
Feb 23, 2022	53.15	53.25	52.66	52.66	3,479	+0.29(+0.56%)
Feb 22, 2022	51.99	53.66	51.97	52.37	7,519	+0.06(+0.11%)
Feb 18, 2022				52.31	0	-0.62(-1.18%)
Feb 17, 2022	55.02	55.54	52.71	52.94	9,982	-1.95(-3.55%)
Feb 16, 2022	55.07	55.09	54.42	54.88	9,824	-0.26(-0.48%)
Feb 15, 2022	52.15	55.61	52.12	55.15	27,675	+3.45(+6.67%)
Feb 14, 2022	52.21	52.36	50.10	51.70	8,432	-0.33(-0.63%)
Feb 11, 2022	52.07	53.21	51.98	52.02	5,755	-0.33(-0.63%)
Feb 10, 2022	53.89	54.84	52.16	52.35	12,667	-1.92(-3.54%)
Feb 09, 2022	55.49	57.28	53.89	54.27	21,585	-0.61(-1.11%)
Feb 08, 2022	53.54	56.05	53.54	54.88	10,685	+0.19(+0.34%)
Feb 07, 2022	54.85	55.88	53.01	54.70	22,437	+1.12(+2.10%)
Feb 04, 2022	50.07	55.49	50.07	53.57	31,817	+4.09(+8.26%)
Feb 03, 2022	49.54	49.87	49.48	49.48	4,105	+0.01(+0.02%)
Feb 02, 2022	51.26	51.26	49.47	49.47	10,031	-0.92(-1.82%)

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.