Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.95	48.38	47.17	47.25	860,095	-0.61(-1.27%)
Apr 28, 2022	47.22	48.07	47.17	47.86	1,075,222	+0.80(+1.70%)
Apr 27, 2022	47.59	47.86	46.84	47.06	1,152,228	-0.73(-1.53%)
Apr 26, 2022	47.92	48.57	47.65	47.79	1,202,224	-0.53(-1.09%)
Apr 25, 2022	48.01	48.50	47.24	48.31	1,055,860	-0.14(-0.28%)
Apr 22, 2022	49.58	49.69	48.40	48.45	1,045,093	-1.56(-3.12%)
Apr 21, 2022	50.80	51.11	49.83	50.01	1,103,851	-0.42(-0.83%)
Apr 20, 2022	50.07	50.83	49.96	50.43	1,002,827	+0.98(+1.99%)
Apr 19, 2022	49.30	49.46	49.06	49.45	642,343	+0.37(+0.75%)
Apr 18, 2022	48.96	49.25	48.86	49.08	628,796	+0.08(+0.17%)
Apr 14, 2022	49.17	49.42	48.90	49.00	835,001	-0.18(-0.37%)
Apr 13, 2022	48.91	49.19	48.33	49.18	980,560	+0.10(+0.21%)
Apr 12, 2022	49.54	49.79	48.80	49.07	1,194,648	-0.39(-0.79%)
Apr 11, 2022	49.90	50.24	49.39	49.46	1,743,791	-0.42(-0.84%)
Apr 08, 2022	49.64	50.39	49.64	49.88	2,144,428	+0.23(+0.46%)
Apr 07, 2022	50.23	50.23	49.29	49.65	2,016,156	-0.61(-1.22%)
Apr 06, 2022	51.33	51.36	50.10	50.26	1,755,432	-1.18(-2.28%)
Apr 05, 2022	52.02	52.27	51.37	51.44	874,077	-0.53(-1.02%)
Apr 04, 2022	51.71	52.12	51.52	51.97	918,308	+0.28(+0.54%)
Apr 01, 2022	52.33	52.49	51.42	51.69	722,905	-0.32(-0.62%)
Mar 31, 2022	53.16	53.16	51.95	52.01	1,233,090	-1.12(-2.11%)
Mar 30, 2022	53.60	53.83	52.98	53.13	961,069	-0.31(-0.58%)
Mar 29, 2022	53.85	54.03	53.20	53.44	909,843	+0.06(+0.11%)
Mar 28, 2022	54.00	54.00	53.12	53.38	1,255,278	-0.75(-1.38%)
Mar 25, 2022	53.77	54.25	53.55	54.13	3,247,992	+0.65(+1.21%)
Mar 24, 2022	53.76	53.99	53.35	53.48	3,525,938	+0.07(+0.13%)
Mar 23, 2022	54.72	54.78	53.38	53.41	1,672,164	-1.68(-3.05%)
Mar 22, 2022	55.45	55.53	54.83	55.09	2,410,731	+0.15(+0.28%)
Mar 21, 2022	54.95	55.06	54.61	54.94	843,291	+0.19(+0.34%)
Mar 18, 2022	53.99	54.86	53.95	54.75	1,883,307	+0.51(+0.95%)
Mar 17, 2022	53.46	54.24	53.46	54.24	985,449	+0.53(+0.99%)
Mar 16, 2022	53.02	53.74	52.69	53.71	1,417,311	+1.11(+2.10%)
Mar 15, 2022	52.40	52.64	51.86	52.60	998,654	+0.20(+0.39%)
Mar 14, 2022	52.98	53.18	52.15	52.40	981,575	-0.21(-0.39%)
Mar 11, 2022	52.89	53.44	52.57	52.61	933,018	-0.03(-0.06%)
Mar 10, 2022	52.24	52.78	51.98	52.64	939,775	+0.16(+0.31%)
Mar 09, 2022	52.02	52.76	51.87	52.48	1,022,118	+1.42(+2.78%)
Mar 08, 2022	51.82	52.18	50.62	51.06	1,742,414	-0.43(-0.84%)
Mar 07, 2022	52.27	52.72	51.45	51.49	1,288,431	-1.44(-2.72%)
Mar 04, 2022	52.37	52.98	52.04	52.93	1,779,436	-0.30(-0.56%)
Mar 03, 2022	53.60	53.91	52.90	53.23	971,247	-0.35(-0.65%)
Mar 02, 2022	52.61	53.75	52.57	53.58	1,432,922	+1.50(+2.88%)
Mar 01, 2022	53.16	53.41	51.92	52.08	1,624,698	-1.26(-2.37%)
Feb 28, 2022	53.42	53.75	52.77	53.34	1,324,839	-1.00(-1.84%)
Feb 25, 2022	52.62	54.42	53.19	54.34	2,433,733	+3.35(+6.57%)
Feb 24, 2022	51.34	51.53	50.22	50.99	2,116,605	-2.07(-3.90%)
Feb 23, 2022	53.64	54.01	52.93	53.06	1,414,188	-0.30(-0.57%)
Feb 22, 2022	52.86	53.43	52.72	53.37	1,192,274	+0.25(+0.47%)
Feb 18, 2022				53.12	0	-0.29(-0.54%)
Feb 17, 2022	54.03	54.18	53.37	53.40	1,009,205	-0.81(-1.49%)
Feb 16, 2022	53.86	54.52	53.86	54.21	677,941	+0.23(+0.42%)
Feb 15, 2022	53.84	54.01	53.41	53.99	1,010,684	+0.46(+0.87%)
Feb 14, 2022	54.05	54.05	53.22	53.52	786,672	-0.49(-0.90%)
Feb 11, 2022	54.09	54.76	53.69	54.01	729,801	-0.14(-0.25%)
Feb 10, 2022	54.61	55.08	54.02	54.14	696,191	-0.79(-1.44%)
Feb 09, 2022	55.42	55.46	54.79	54.93	1,111,955	-0.35(-0.63%)
Feb 08, 2022	54.96	55.61	54.95	55.28	992,139	+0.36(+0.66%)
Feb 07, 2022	54.34	54.95	54.29	54.91	812,890	+0.73(+1.36%)
Feb 04, 2022	54.03	54.44	53.89	54.18	735,493	-0.04(-0.07%)
Feb 03, 2022	54.37	54.49		54.22	1,067,503	-0.26(-0.48%)
Feb 02, 2022	54.04	54.65	53.68	54.48	1,487,907	+0.82(+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.