Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.25	49.61	48.11	48.18	181,340	-1.44(-2.91%)
Apr 28, 2022	49.08	49.82	48.58	49.62	90,672	+0.83(+1.70%)
Apr 27, 2022	48.87	49.33	48.64	48.79	139,352	+0.07(+0.14%)
Apr 26, 2022	49.86	49.90	48.72	48.72	157,946	-1.40(-2.80%)
Apr 25, 2022	50.07	50.13	48.98	50.13	125,450	-0.11(-0.22%)
Apr 22, 2022	51.34	51.34	50.22	50.23	128,186	-1.21(-2.34%)
Apr 21, 2022	52.39	52.49	51.26	51.44	81,373	-0.54(-1.05%)
Apr 20, 2022	51.50	52.31	51.50	51.98	80,310	+0.82(+1.60%)
Apr 19, 2022	50.17	51.24	50.17	51.16	96,783	+1.03(+2.05%)
Apr 18, 2022	50.67	50.79	49.89	50.14	93,552	-0.64(-1.27%)
Apr 14, 2022	51.73	52.02	50.75	50.78	73,457	-0.91(-1.76%)
Apr 13, 2022	51.51	51.79	51.33	51.69	94,548	+0.22(+0.42%)
Apr 12, 2022	52.10	52.61	51.37	51.47	105,374	-0.36(-0.69%)
Apr 11, 2022	52.14	52.33	51.80	51.83	70,948	-0.55(-1.06%)
Apr 08, 2022	52.57	52.94	52.26	52.38	136,297	-0.20(-0.38%)
Apr 07, 2022	51.91	52.74	51.86	52.58	100,852	+0.59(+1.14%)
Apr 06, 2022	51.74	52.06	51.46	51.98	148,047	-0.32(-0.60%)
Apr 05, 2022	53.01	53.16	52.14	52.30	123,759	-0.71(-1.34%)
Apr 04, 2022	53.18	53.20	52.64	53.01	83,834	-0.08(-0.16%)
Apr 01, 2022	52.62	53.11	52.36	53.10	75,843	+0.70(+1.33%)
Mar 31, 2022	53.14	53.36	52.36	52.40	72,472	-0.84(-1.58%)
Mar 30, 2022	53.48	53.54	53.06	53.24	93,538	-0.35(-0.65%)
Mar 29, 2022	52.88	53.64	52.88	53.58	177,863	+1.15(+2.19%)
Mar 28, 2022	52.40	52.44	51.95	52.44	69,047	+0.14(+0.26%)
Mar 25, 2022	52.28	52.34	51.88	52.30	88,879	+0.18(+0.34%)
Mar 24, 2022	51.97	52.12	51.86	52.12	81,099	+0.30(+0.57%)
Mar 23, 2022	52.40	52.52	51.83	51.83	75,668	-0.93(-1.76%)
Mar 22, 2022	52.73	53.02	52.58	52.75	90,765	+0.31(+0.58%)
Mar 21, 2022	52.69	52.77	52.15	52.45	110,736	-0.26(-0.49%)
Mar 18, 2022	51.84	52.81	51.81	52.71	97,171	+0.71(+1.37%)
Mar 17, 2022	51.25	52.06	51.17	51.99	61,123	+0.58(+1.13%)
Mar 16, 2022	50.95	51.51	50.37	51.41	111,008	+0.86(+1.70%)
Mar 15, 2022	49.76	50.58	49.75	50.55	99,442	+1.05(+2.11%)
Mar 14, 2022	49.47	50.22	49.29	49.51	74,905	+0.16(+0.32%)
Mar 11, 2022	50.21	50.42	49.31	49.35	85,862	-0.39(-0.77%)
Mar 10, 2022	49.73	49.85	49.21	49.73	126,731	-0.62(-1.24%)
Mar 09, 2022	49.85	50.59	49.85	50.36	108,252	+1.37(+2.80%)
Mar 08, 2022	49.67	50.01	48.95	48.98	216,506	-0.73(-1.47%)
Mar 07, 2022	50.99	51.17	49.64	49.71	582,382	-1.35(-2.65%)
Mar 04, 2022	50.90	51.15	50.40	51.07	129,449	-0.28(-0.54%)
Mar 03, 2022	51.36	51.67	50.91	51.34	94,493	+0.22(+0.43%)
Mar 02, 2022	50.44	51.33	50.41	51.13	124,333	+1.00(+1.99%)
Mar 01, 2022	50.81	50.98	49.81	50.13	85,568	-0.59(-1.17%)
Feb 28, 2022	51.06	51.08	50.21	50.72	104,484	-0.61(-1.19%)
Feb 25, 2022	50.34	51.36	50.41	51.33	143,161	+1.12(+2.22%)
Feb 24, 2022	48.14	50.31	48.01	50.22	355,844	+0.89(+1.80%)
Feb 23, 2022	50.35	50.61	49.21	49.33	179,722	-0.81(-1.62%)
Feb 22, 2022	50.56	50.89	49.96	50.14	154,695	-0.59(-1.17%)
Feb 18, 2022				50.73	0	-0.16(-0.31%)
Feb 17, 2022	51.16	51.32	50.69	50.89	88,861	-0.52(-1.02%)
Feb 16, 2022	51.25	51.62	50.85	51.41	108,617	+0.05(+0.10%)
Feb 15, 2022	51.17	51.84	51.13	51.36	144,862	+0.52(+1.03%)
Feb 14, 2022	50.58	51.12	50.37	50.84	211,370	+0.23(+0.45%)
Feb 11, 2022	51.35	51.75	50.31	50.61	187,146	-0.78(-1.52%)
Feb 10, 2022	51.99	52.52	51.13	51.39	99,212	-1.30(-2.47%)
Feb 09, 2022	52.34	52.77	52.34	52.70	126,941	+0.72(+1.39%)
Feb 08, 2022	51.41	52.13	51.16	51.98	131,383	+0.63(+1.23%)
Feb 07, 2022	51.64	51.88	51.22	51.34	126,845	-0.28(-0.54%)
Feb 04, 2022	52.03	52.19	51.13	51.62	123,566	-0.46(-0.89%)
Feb 03, 2022	52.34		51.98	52.08	238,090	-0.70(-1.33%)
Feb 02, 2022	52.64	52.89	52.39	52.78	143,297	+0.27(+0.51%)

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.