Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.21	45.52	43.78	43.91	3,540,000	-1.43(-3.15%)
Apr 28, 2022	45.16	45.48	44.42	45.33	3,008,851	+0.64(+1.44%)
Apr 27, 2022	44.66	45.12	44.35	44.69	4,482,747	-0.01(-0.02%)
Apr 26, 2022	45.39	45.88	44.67	44.70	3,906,298	-1.37(-2.98%)
Apr 25, 2022	45.66	46.18	44.80	46.07	3,749,618	+0.07(+0.16%)
Apr 22, 2022	47.06	47.16	45.98	46.00	2,885,976	-1.18(-2.51%)
Apr 21, 2022	48.43	48.70	46.95	47.18	3,223,021	-0.84(-1.75%)
Apr 20, 2022	47.99	48.55	47.90	48.02	3,066,383	+0.37(+0.78%)
Apr 19, 2022	46.54	47.75	46.54	47.65	2,846,403	+1.41(+3.05%)
Apr 18, 2022	45.89	46.46	45.73	46.24	2,505,650	+0.18(+0.38%)
Apr 14, 2022	46.52	46.83	45.89	46.06	2,837,069	-0.44(-0.94%)
Apr 13, 2022	45.60	46.55	45.30	46.50	2,945,342	+0.64(+1.40%)
Apr 12, 2022	46.41	46.92	45.62	45.86	3,127,805	-0.48(-1.03%)
Apr 11, 2022	46.14	47.19	46.13	46.33	2,311,314	+0.13(+0.28%)
Apr 08, 2022	46.37	46.73	45.96	46.20	3,206,996	+0.04(+0.08%)
Apr 07, 2022	46.83	46.96	45.69	46.16	3,991,353	-0.58(-1.24%)
Apr 06, 2022	47.21	47.40	46.67	46.74	4,255,195	-0.81(-1.71%)
Apr 05, 2022	48.13	48.40	47.42	47.55	3,250,234	-0.61(-1.26%)
Apr 04, 2022	48.33	48.47	47.50	48.16	4,416,552	-0.24(-0.50%)
Apr 01, 2022	49.30	49.52	48.14	48.40	4,798,578	-0.44(-0.90%)
Mar 31, 2022	49.80	50.17	48.81	48.84	4,181,656	-1.02(-2.04%)
Mar 30, 2022	51.27	51.29	49.45	49.86	5,096,354	-1.41(-2.75%)
Mar 29, 2022	51.14	51.56	50.70	51.27	2,799,982	+0.82(+1.63%)
Mar 28, 2022	50.58	50.59	49.70	50.45	2,520,587	-0.40(-0.79%)
Mar 25, 2022	50.21	50.96	50.11	50.85	2,656,925	+0.79(+1.58%)
Mar 24, 2022	50.02	50.29	49.46	50.05	2,380,635	+0.44(+0.88%)
Mar 23, 2022	50.90	50.91	49.57	49.62	2,892,178	-1.58(-3.08%)
Mar 22, 2022	50.90	51.69	50.90	51.19	4,218,844	+0.87(+1.72%)
Mar 21, 2022	50.94	51.37	49.88	50.32	5,413,466	-0.28(-0.56%)
Mar 18, 2022	50.60	50.83	49.54	50.61	6,147,210	-0.06(-0.13%)
Mar 17, 2022	50.63	50.78	49.87	50.67	4,695,620	-0.54(-1.05%)
Mar 16, 2022	50.37	51.45	50.16	51.21	8,197,415	+1.53(+3.08%)
Mar 15, 2022	49.78	50.24	49.01	49.68	6,480,490	+0.15(+0.30%)
Mar 14, 2022	50.04	50.60	49.24	49.53	10,328,815	+0.23(+0.47%)
Mar 11, 2022	49.76	50.40	49.26	49.30	7,767,043	-0.06(-0.11%)
Mar 10, 2022	48.85			49.36	4,081,561	-0.18(-0.36%)
Mar 09, 2022	49.32	49.94	49.24	49.53	5,926,186	+1.67(+3.49%)
Mar 08, 2022	48.12	49.19	47.44	47.86	11,630,093	+0.26(+0.55%)
Mar 07, 2022	49.29	49.62	47.58	47.60	8,039,892	-2.10(-4.22%)
Mar 04, 2022	50.56	50.59	49.12	49.70	6,823,768	-1.89(-3.67%)
Mar 03, 2022	52.03	52.30	51.13	51.59	4,357,384	-0.35(-0.68%)
Mar 02, 2022	50.36	52.29	50.36	51.94	7,458,833	+2.09(+4.18%)
Mar 01, 2022	51.94	52.16	49.36	49.86	6,240,021	-2.63(-5.02%)
Feb 28, 2022	51.38	52.56	51.32	52.49	5,518,855	+0.04(+0.07%)
Feb 25, 2022	50.71	52.57	51.30	52.45	3,790,664	+2.15(+4.28%)
Feb 24, 2022	49.27	50.43	48.55	50.30	6,067,884	-0.84(-1.65%)
Feb 23, 2022	52.32	52.78	50.95	51.15	3,197,713	-0.85(-1.64%)
Feb 22, 2022	52.19	52.65	51.65	52.00	3,694,293	-0.40(-0.76%)
Feb 18, 2022				52.40	0	+0.00(+0.00%)
Feb 17, 2022	53.54	53.60	52.27	52.40	2,576,437	-1.70(-3.14%)
Feb 16, 2022	53.69	54.35	53.37	54.09	2,238,265	+0.14(+0.26%)
Feb 15, 2022	53.26	54.04	53.15	53.96	3,121,500	+1.31(+2.48%)
Feb 14, 2022	53.30	53.72	52.22	52.65	4,363,567	-0.46(-0.87%)
Feb 11, 2022	53.14	54.34	52.74	53.11	5,894,403	-0.33(-0.62%)
Feb 10, 2022	53.61	54.47	53.11	53.45	3,260,384	-0.10(-0.19%)
Feb 09, 2022	54.04	54.13	53.43	53.55	2,324,209	-0.36(-0.67%)
Feb 08, 2022	53.12	54.02	53.05	53.91	2,711,109	+1.34(+2.56%)
Feb 07, 2022	52.34	52.90	52.07	52.56	1,879,897	+0.31(+0.59%)
Feb 04, 2022	51.54	52.67	51.35	52.26	2,470,235	+0.92(+1.79%)
Feb 03, 2022	51.67		51.22	51.34	4,284,941	-0.32(-0.63%)
Feb 02, 2022	51.80	51.84	51.12	51.67	1,780,355	-0.13(-0.25%)

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.