Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.28	45.38	43.54	43.63	1,567,779	-1.87(-4.11%)
Apr 28, 2022	47.44	47.51	45.19	45.50	1,459,570	-2.06(-4.34%)
Apr 27, 2022	47.93	48.40	47.21	47.56	827,996	-0.41(-0.86%)
Apr 26, 2022	48.10	48.85	47.95	47.98	811,472	-0.56(-1.16%)
Apr 25, 2022	49.45	49.45	47.70	48.54	952,064	-0.41(-0.85%)
Apr 22, 2022	49.62	49.76	48.86	48.96	570,870	-0.83(-1.67%)
Apr 21, 2022	49.83	50.41	49.68	49.79	646,099	-0.20(-0.41%)
Apr 20, 2022	50.02	50.31	49.79	49.99	687,008	+0.34(+0.69%)
Apr 19, 2022	49.68	49.98	49.28	49.65	997,251	+0.52(+1.05%)
Apr 18, 2022	50.19	50.51	48.93	49.13	907,617	-0.99(-1.97%)
Apr 14, 2022	50.55	50.89	50.03	50.12	1,196,212	+0.27(+0.54%)
Apr 13, 2022	51.08	51.15	49.70	49.85	576,296	-1.04(-2.05%)
Apr 12, 2022	51.03	51.38	50.74	50.89	562,387	-0.12(-0.23%)
Apr 11, 2022	51.55	51.93	50.89	51.01	426,347	-0.64(-1.23%)
Apr 08, 2022	52.03	52.22	51.58	51.65	397,915	-0.21(-0.41%)
Apr 07, 2022	52.55	52.55	51.53	51.86	453,545	-0.65(-1.25%)
Apr 06, 2022	50.77	52.57	50.77	52.51	687,895	+1.80(+3.54%)
Apr 05, 2022	50.52	51.48	50.52	50.72	628,671	+0.22(+0.44%)
Apr 04, 2022	51.03	51.03	50.15	50.50	540,746	-0.88(-1.70%)
Apr 01, 2022	50.81	51.47	50.20	51.37	515,374	+0.53(+1.05%)
Mar 31, 2022	51.30	51.67	50.79	50.84	666,234	-0.41(-0.81%)
Mar 30, 2022	51.06	51.43	50.87	51.25	399,303	+0.22(+0.43%)
Mar 29, 2022	50.88	51.08	50.58	51.03	431,089	+0.39(+0.76%)
Mar 28, 2022	50.37	50.76	50.03	50.64	359,935	+0.30(+0.60%)
Mar 25, 2022	49.73	50.36	49.67	50.34	538,819	+0.73(+1.47%)
Mar 24, 2022	49.42	49.91	49.19	49.61	366,961	+0.20(+0.41%)
Mar 23, 2022	49.30	49.49	48.91	49.41	642,870	+0.05(+0.09%)
Mar 22, 2022	50.01	50.01	49.14	49.36	709,557	-0.43(-0.86%)
Mar 21, 2022	49.21	49.86	49.21	49.79	442,353	+0.60(+1.23%)
Mar 18, 2022	49.58	49.59	48.79	49.19	1,256,633	-0.18(-0.37%)
Mar 17, 2022	49.62	50.01	49.33	49.37	545,279	-0.29(-0.59%)
Mar 16, 2022	49.61	50.17	48.84	49.66	730,939	-0.12(-0.24%)
Mar 15, 2022	49.45	49.83	49.33	49.78	436,319	+0.59(+1.21%)
Mar 14, 2022	49.73	50.03	48.94	49.19	724,808	-0.28(-0.57%)
Mar 11, 2022	49.93	50.39	49.39	49.47	584,841	-0.35(-0.70%)
Mar 10, 2022	49.29	49.87	48.95	49.82	765,843	+0.17(+0.35%)
Mar 09, 2022	50.35	50.64	49.49	49.65	1,117,216	-0.28(-0.57%)
Mar 08, 2022	49.18	50.54	49.07	49.93	1,212,921	+0.98(+2.00%)
Mar 07, 2022	49.37	49.38	48.44	48.95	769,980	-0.27(-0.54%)
Mar 04, 2022	47.55	49.35	47.55	49.22	684,760	+1.31(+2.73%)
Mar 03, 2022	46.80	47.93	46.76	47.91	579,667	+1.34(+2.89%)
Mar 02, 2022	46.13	46.75	45.88	46.56	593,332	+0.66(+1.43%)
Mar 01, 2022	46.47	46.90	45.37	45.91	481,299	-0.52(-1.12%)
Feb 28, 2022	45.99	46.61	45.95	46.43	611,567	+0.00(+0.00%)
Feb 25, 2022	45.27	46.58	45.67	46.43	471,147	+1.35(+3.00%)
Feb 24, 2022	44.35	45.27	44.15	45.07	994,297	+0.43(+0.96%)
Feb 23, 2022	45.45	45.47	44.63	44.64	513,244	-0.47(-1.03%)
Feb 22, 2022	45.30	45.61	44.74	45.11	580,999	-0.38(-0.82%)
Feb 18, 2022				45.49	0	-0.50(-1.09%)
Feb 17, 2022	45.64	46.55	45.27	45.99	738,415	-0.12(-0.26%)
Feb 16, 2022	46.17	46.37	45.39	46.11	717,080	+0.10(+0.22%)
Feb 15, 2022	46.71	46.88	45.83	46.01	360,805	-0.38(-0.83%)
Feb 14, 2022	47.31	47.65	45.89	46.39	732,382	-0.76(-1.61%)
Feb 11, 2022	47.10	47.67	46.91	47.15	436,076	+0.17(+0.37%)
Feb 10, 2022	47.37	47.81	46.71	46.98	541,458	-0.92(-1.93%)
Feb 09, 2022	48.24	48.32	47.57	47.90	427,840	-0.14(-0.29%)
Feb 08, 2022	48.16	48.43	47.74	48.04	430,333	+0.05(+0.11%)
Feb 07, 2022	47.44	48.24	47.35	47.98	475,436	+0.43(+0.90%)
Feb 04, 2022	47.55	47.93	46.71	47.55	398,619	-0.46(-0.95%)
Feb 03, 2022	48.08		47.80	48.01	500,883	-0.16(-0.32%)
Feb 02, 2022	47.21	48.29	47.20	48.16	685,428	+0.84(+1.78%)

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.