Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.59	45.75	44.36	44.55	201,474	-0.94(-2.06%)
Apr 28, 2022	46.12	46.12	45.10	45.49	241,356	-0.12(-0.27%)
Apr 27, 2022	46.20	46.48	45.16	45.62	228,999	-0.47(-1.02%)
Apr 26, 2022	47.13	47.25	45.84	46.08	268,756	-1.37(-2.89%)
Apr 25, 2022	47.71	50.28	46.69	47.46	311,819	-0.21(-0.45%)
Apr 22, 2022	49.54	49.86	47.62	47.67	241,259	-1.86(-3.75%)
Apr 21, 2022	50.04	50.94	49.29	49.53	298,207	-0.19(-0.39%)
Apr 20, 2022	49.38	50.31	49.38	49.72	170,181	+0.41(+0.83%)
Apr 19, 2022	48.59	49.53	48.42	49.31	204,710	+1.25(+2.60%)
Apr 18, 2022	47.61	48.24	47.57	48.07	170,687	+0.16(+0.33%)
Apr 14, 2022	48.56	49.06	47.63	47.91	127,234	-0.81(-1.65%)
Apr 13, 2022	47.88	48.80	47.79	48.71	99,636	+0.73(+1.53%)
Apr 12, 2022	47.85	48.29	47.72	47.98	180,399	+0.28(+0.59%)
Apr 11, 2022	47.77	48.68	47.63	47.69	174,814	+0.00(+0.00%)
Apr 08, 2022	47.74	48.14	47.24	47.69	224,496	+0.04(+0.09%)
Apr 07, 2022	48.41	48.41	47.36	47.65	218,479	-0.70(-1.45%)
Apr 06, 2022	48.65	49.12	48.26	48.35	243,968	-0.33(-0.67%)
Apr 05, 2022	49.21	49.51	48.53	48.68	165,393	-0.45(-0.91%)
Apr 04, 2022	50.18	50.22	48.69	49.13	189,985	-1.19(-2.36%)
Apr 01, 2022	50.48	50.74	49.60	50.31	224,112	+0.24(+0.47%)
Mar 31, 2022	50.56	51.00	49.85	50.07	174,634	-0.50(-0.99%)
Mar 30, 2022	51.76	52.09	50.23	50.58	102,470	-1.43(-2.75%)
Mar 29, 2022	51.86	52.51	51.13	52.01	300,455	+0.76(+1.49%)
Mar 28, 2022	51.33	51.39	50.30	51.24	196,538	-0.39(-0.75%)
Mar 25, 2022	50.71	51.87	50.26	51.63	170,779	+1.26(+2.49%)
Mar 24, 2022	50.35	50.54	49.48	50.37	135,395	+0.31(+0.61%)
Mar 23, 2022	51.73	51.73	49.90	50.07	119,641	-1.79(-3.46%)
Mar 22, 2022	52.20	53.06	51.60	51.86	125,196	-0.05(-0.10%)
Mar 21, 2022	52.40	52.89	51.46	51.91	132,210	-0.30(-0.57%)
Mar 18, 2022	51.64	52.27	50.59	52.21	463,241	+0.19(+0.37%)
Mar 17, 2022	52.45	52.63	51.71	52.02	100,906	-0.77(-1.46%)
Mar 16, 2022	51.95	52.89	51.44	52.79	144,473	+1.19(+2.32%)
Mar 15, 2022	52.61	53.26	50.75	51.59	122,095	-0.64(-1.23%)
Mar 14, 2022	52.00	52.84	51.91	52.24	103,580	+0.80(+1.55%)
Mar 11, 2022	51.53	52.15	51.30	51.44	149,053	+0.15(+0.29%)
Mar 10, 2022	49.79	51.29	49.79	51.29	91,411	+0.86(+1.71%)
Mar 09, 2022	50.80	51.05	50.14	50.43	142,508	+0.76(+1.52%)
Mar 08, 2022	50.01	50.92	49.53	49.67	213,163	-0.01(-0.02%)
Mar 07, 2022	51.23	51.30	49.21	49.68	152,741	-1.74(-3.38%)
Mar 04, 2022	51.49	51.52	50.77	51.42	176,154	-0.93(-1.78%)
Mar 03, 2022	52.63	52.75	52.02	52.35	104,337	-0.19(-0.37%)
Mar 02, 2022	50.70	53.02	50.70	52.54	81,202	+2.13(+4.23%)
Mar 01, 2022	52.31	52.67	49.66	50.41	228,881	-2.22(-4.22%)
Feb 28, 2022	51.77	54.05	51.47	52.63	224,645	+0.25(+0.47%)
Feb 25, 2022	51.16	52.60	51.77	52.38	79,989	+1.52(+2.99%)
Feb 24, 2022	50.94	50.94	49.40	50.87	191,467	-1.26(-2.43%)
Feb 23, 2022	53.34	53.47	51.94	52.13	121,332	-0.92(-1.74%)
Feb 22, 2022	53.23	53.67	52.71	53.05	92,439	-0.10(-0.18%)
Feb 18, 2022				53.15	0	+0.40(+0.77%)
Feb 17, 2022	53.11	53.55	52.29	52.74	130,526	-0.69(-1.28%)
Feb 16, 2022	53.14	53.68	52.82	53.43	147,935	+0.19(+0.36%)
Feb 15, 2022	53.06	53.97	52.73	53.24	88,323	+0.71(+1.35%)
Feb 14, 2022	53.27	53.68	52.23	52.53	148,518	-0.59(-1.11%)
Feb 11, 2022	53.32	54.21	52.36	53.11	160,903	-0.17(-0.31%)
Feb 10, 2022	52.99	53.50	52.72	53.28	186,270	+0.23(+0.43%)
Feb 09, 2022	53.49	53.71	52.56	53.05	144,712	-0.55(-1.03%)
Feb 08, 2022	52.95	53.88	52.75	53.61	103,293	+1.08(+2.06%)
Feb 07, 2022	52.61	52.67	51.81	52.53	111,406	-0.15(-0.28%)
Feb 04, 2022	52.67	53.01	52.02	52.67	96,629	+0.31(+0.59%)
Feb 03, 2022	52.48		52.08	52.37	200,890	-0.05(-0.10%)
Feb 02, 2022	52.64	52.64	51.88	52.42	258,834	-0.29(-0.55%)

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.