Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.34	47.75	46.61	46.65	341,757	-0.60(-1.27%)
Apr 28, 2022	46.93	47.33	46.49	47.25	606,982	+0.85(+1.83%)
Apr 27, 2022	46.52	46.76	46.33	46.40	546,688	+0.21(+0.45%)
Apr 26, 2022	46.87	46.92	46.18	46.19	693,177	-1.03(-2.18%)
Apr 25, 2022	46.86	47.22	46.66	47.22	689,177	+0.32(+0.68%)
Apr 22, 2022	47.53	47.61	46.85	46.90	377,000	-0.73(-1.53%)
Apr 21, 2022	48.45	48.45	47.55	47.63	760,870	-0.34(-0.71%)
Apr 20, 2022	48.02	48.14	47.81	47.97	290,588	+0.43(+0.90%)
Apr 19, 2022	47.09	47.54	47.05	47.54	510,472	-0.02(-0.04%)
Apr 18, 2022	47.51	47.77	47.41	47.56	398,546	-0.50(-1.04%)
Apr 14, 2022	48.56	48.66	48.05	48.06	337,477	-0.13(-0.27%)
Apr 13, 2022	47.80	48.26	47.80	48.19	714,486	+0.71(+1.50%)
Apr 12, 2022	47.95	48.02	47.45	47.48	697,927	-0.67(-1.39%)
Apr 11, 2022	48.31	48.54	48.10	48.15	816,902	-0.76(-1.55%)
Apr 08, 2022	48.83	49.13	48.79	48.91	242,408	-0.27(-0.55%)
Apr 07, 2022	48.91	49.37	48.83	49.18	267,904	-0.09(-0.18%)
Apr 06, 2022	49.33	49.56	49.08	49.27	443,612	-0.81(-1.62%)
Apr 05, 2022	50.65	50.66	49.97	50.08	718,951	-1.30(-2.53%)
Apr 04, 2022	51.05	51.47	51.02	51.38	240,602	+0.36(+0.71%)
Apr 01, 2022	50.80	51.04	50.71	51.02	248,578	+0.28(+0.55%)
Mar 31, 2022	51.23	51.39	50.72	50.74	413,144	-0.61(-1.19%)
Mar 30, 2022	51.55	51.75	51.13	51.35	2,818,851	-0.60(-1.15%)
Mar 29, 2022	51.97	52.08	51.55	51.95	314,302	+1.01(+1.98%)
Mar 28, 2022	50.72	50.95	50.67	50.94	354,481	-0.74(-1.43%)
Mar 25, 2022	51.45	51.76	51.39	51.68	331,613	+0.02(+0.04%)
Mar 24, 2022	51.47	51.73	51.41	51.66	428,820	+0.56(+1.10%)
Mar 23, 2022	51.44	51.56	51.10	51.10	342,101	-0.35(-0.68%)
Mar 22, 2022	51.20	51.53	51.20	51.45	501,262	+0.10(+0.19%)
Mar 21, 2022	51.42	51.55	51.12	51.35	348,382	+0.02(+0.04%)
Mar 18, 2022	50.69	51.38	50.69	51.33	417,040	+0.60(+1.18%)
Mar 17, 2022	50.27	50.73	50.13	50.73	679,395	+0.49(+0.98%)
Mar 16, 2022	49.79	50.26	49.26	50.24	676,873	+1.07(+2.18%)
Mar 15, 2022	48.67	49.25	48.53	49.17	1,289,745	+0.85(+1.76%)
Mar 14, 2022	48.56	48.77	48.20	48.32	768,705	+0.08(+0.17%)
Mar 11, 2022	49.11	49.13	48.18	48.24	1,258,419	-0.84(-1.71%)
Mar 10, 2022	49.05	49.32	48.82	49.08	775,620	-0.17(-0.35%)
Mar 09, 2022	48.97	49.29	48.70	49.25	377,885	+1.31(+2.73%)
Mar 08, 2022	48.13	48.63	47.75	47.94	442,368	-0.71(-1.46%)
Mar 07, 2022	49.35	49.49	48.57	48.65	572,463	-1.79(-3.55%)
Mar 04, 2022	50.27	50.52	50.14	50.44	735,569	-0.60(-1.18%)
Mar 03, 2022	51.37	51.37	50.84	51.04	529,202	-0.32(-0.62%)
Mar 02, 2022	51.09	51.38	51.00	51.36	762,121	+0.27(+0.53%)
Mar 01, 2022	51.72	51.87	51.00	51.09	651,760	-0.84(-1.62%)
Feb 28, 2022	51.79	52.26	51.73	51.93	786,657	-0.41(-0.78%)
Feb 25, 2022	51.71	52.41	51.81	52.34	2,332,255	+1.10(+2.15%)
Feb 24, 2022	50.33	51.24	50.13	51.24	500,548	-0.28(-0.54%)
Feb 23, 2022	52.31	52.31	51.42	51.52	283,699	-0.57(-1.09%)
Feb 22, 2022	52.17	52.43	51.88	52.09	354,530	-0.40(-0.76%)
Feb 18, 2022				52.49	0	-0.09(-0.17%)
Feb 17, 2022	52.87	52.97	52.51	52.58	355,379	-0.79(-1.48%)
Feb 16, 2022	53.00	53.45	52.98	53.37	559,605	+0.01(+0.02%)
Feb 15, 2022	52.96	53.36	52.96	53.36	296,392	+0.61(+1.16%)
Feb 14, 2022	52.75	52.84	52.46	52.75	262,974	+0.04(+0.08%)
Feb 11, 2022	53.08	53.31	52.58	52.71	256,508	-0.42(-0.79%)
Feb 10, 2022	53.00	53.73	53.00	53.13	267,065	-0.88(-1.63%)
Feb 09, 2022	53.83	54.01	53.72	54.01	191,564	+0.78(+1.47%)
Feb 08, 2022	52.97	53.30	52.92	53.23	255,181	+0.32(+0.60%)
Feb 07, 2022	52.99	53.23	52.88	52.91	257,459	+0.01(+0.02%)
Feb 04, 2022	52.66	53.11	52.53	52.90	423,683	+0.42(+0.80%)
Feb 03, 2022	52.88	53.10	52.42	52.48	408,835	-1.11(-2.07%)
Feb 02, 2022	53.70	53.72	53.39	53.59	397,836	+0.81(+1.53%)

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.