Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.95	49.71	48.33	48.61	4,822,897	-0.71(-1.44%)
Apr 28, 2022	48.43	49.54	48.26	49.32	3,373,994	+1.10(+2.28%)
Apr 27, 2022	47.92	48.29	47.42	48.22	2,610,264	+0.31(+0.65%)
Apr 26, 2022	48.12	48.54	47.74	47.91	2,873,298	-0.04(-0.08%)
Apr 25, 2022	48.06	48.28	46.84	47.95	3,036,950	-1.09(-2.22%)
Apr 22, 2022	49.58	49.92	48.63	49.04	2,682,985	-1.03(-2.06%)
Apr 21, 2022	51.15	51.45	49.97	50.07	3,947,910	-0.96(-1.88%)
Apr 20, 2022	50.02	51.21	49.84	51.03	2,270,598	+0.80(+1.59%)
Apr 19, 2022	49.78	50.26	49.57	50.23	1,470,909	+0.34(+0.68%)
Apr 18, 2022	50.17	50.35	49.65	49.89	4,698,929	-0.20(-0.40%)
Apr 14, 2022				50.09	0	+0.22(+0.44%)
Apr 13, 2022	49.59	50.00	49.41	49.87	2,636,950	+0.54(+1.09%)
Apr 12, 2022	49.29	49.55	48.89	49.33	3,550,724	+0.34(+0.69%)
Apr 11, 2022	48.68	49.32	48.64	48.99	4,960,050	+0.30(+0.62%)
Apr 08, 2022	48.38	48.90	48.34	48.69	2,214,653	+0.46(+0.95%)
Apr 07, 2022	47.98	48.34	47.65	48.23	2,161,563	+0.44(+0.92%)
Apr 06, 2022	47.39	48.02	47.11	47.79	1,248,048	+0.49(+1.04%)
Apr 05, 2022	47.81	48.16	47.20	47.30	3,222,767	-0.40(-0.84%)
Apr 04, 2022	47.60	47.96	47.40	47.70	4,679,205	+0.10(+0.21%)
Apr 01, 2022	46.97	47.73	46.97	47.60	2,000,940	+0.63(+1.34%)
Mar 31, 2022	47.25	47.72	46.94	46.97	2,295,835	-0.26(-0.55%)
Mar 30, 2022	46.88	47.34	46.77	47.23	3,493,616	+0.53(+1.13%)
Mar 29, 2022	46.55	46.82	46.08	46.70	2,436,630	-0.26(-0.55%)
Mar 28, 2022	46.72	47.15	46.63	46.96	3,491,073	-0.45(-0.95%)
Mar 25, 2022	47.07	47.63	46.99	47.41	2,614,979	+0.35(+0.74%)
Mar 24, 2022	47.10	47.58	46.88	47.06	1,463,865	-0.12(-0.25%)
Mar 23, 2022	47.00	47.62	46.93	47.18	1,694,538	+0.50(+1.07%)
Mar 22, 2022	46.75	46.97	46.37	46.68	4,339,345	+0.04(+0.09%)
Mar 21, 2022	46.49	47.17	46.43	46.64	1,910,697	+0.58(+1.26%)
Mar 18, 2022	45.39	46.41	45.39	46.06	6,422,944	+0.35(+0.77%)
Mar 17, 2022	46.11	46.48	45.55	45.71	2,166,203	+0.20(+0.44%)
Mar 16, 2022	45.45	45.77	45.15	45.51	2,691,467	+0.07(+0.15%)
Mar 15, 2022	44.54	45.52	44.36	45.44	2,599,606	-0.21(-0.46%)
Mar 14, 2022	46.14	46.57	45.22	45.65	2,478,603	-1.17(-2.50%)
Mar 11, 2022	46.68	47.11	46.51	46.82	2,653,740	-0.19(-0.40%)
Mar 10, 2022	46.50	47.46	46.50	47.01	3,338,922	+0.69(+1.49%)
Mar 09, 2022	46.32	47.04	45.80	46.32	2,639,975	-0.87(-1.84%)
Mar 08, 2022	47.25	48.04	46.95	47.19	4,959,808	+0.14(+0.30%)
Mar 07, 2022	46.40	47.25	46.32	47.05	2,427,175	+0.88(+1.91%)
Mar 04, 2022	45.69	46.36	45.50	46.17	2,782,934	+0.61(+1.34%)
Mar 03, 2022	45.30	45.93	45.27	45.56	1,725,802	+0.31(+0.69%)
Mar 02, 2022	44.64	45.64	44.53	45.25	3,792,239	+1.17(+2.65%)
Mar 01, 2022	43.43	44.77	43.43	44.08	3,339,120	+0.98(+2.27%)
Feb 28, 2022	42.38	43.10	42.33	43.10	5,595,402	+0.67(+1.58%)
Feb 25, 2022	41.50	43.00	42.37	42.43	3,424,910	+0.59(+1.41%)
Feb 24, 2022	41.41	42.08	41.31	41.84	1,655,694	-0.04(-0.10%)
Feb 23, 2022	41.51	41.98	41.40	41.88	1,223,554	+0.39(+0.94%)
Feb 22, 2022	42.61	42.73	40.96	41.49	4,414,996	-0.74(-1.75%)
Feb 18, 2022				42.23	0	-0.08(-0.19%)
Feb 17, 2022	42.68	42.86	42.24	42.31	954,177	-0.33(-0.77%)
Feb 16, 2022	42.38	42.92	42.38	42.64	1,474,468	+0.30(+0.71%)
Feb 15, 2022	41.95	42.47	41.65	42.34	1,361,865	+0.05(+0.12%)
Feb 14, 2022	42.30	42.39	41.77	42.29	2,705,899	+0.17(+0.40%)
Feb 11, 2022	41.87	42.49	41.73	42.12	3,165,119	+0.39(+0.93%)
Feb 10, 2022	41.36	41.99	41.31	41.73	2,017,697	+0.24(+0.58%)
Feb 09, 2022	40.94	41.49	40.94	41.49	2,052,861	+0.59(+1.44%)
Feb 08, 2022	40.83	41.06	40.41	40.90	2,520,081	-0.06(-0.15%)
Feb 07, 2022	41.02	41.16	40.80	40.96	2,242,965	-0.13(-0.32%)
Feb 04, 2022	41.42	41.83	41.06	41.09	1,473,056	-0.18(-0.44%)
Feb 03, 2022	41.10	41.37		41.27	1,412,704	-0.13(-0.31%)
Feb 02, 2022	40.90	41.43	40.80	41.40	2,599,355	+0.58(+1.42%)

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.