Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.34	53.04	50.16	50.36	3,058,221	-2.27(-4.30%)
Apr 28, 2022	52.95	53.07	51.32	52.63	3,581,407	+0.15(+0.29%)
Apr 27, 2022	51.82	53.67	51.18	52.48	6,054,437	+2.07(+4.12%)
Apr 26, 2022	49.49	51.61	49.46	50.40	4,475,763	+0.49(+0.98%)
Apr 25, 2022	48.49	50.06	47.76	49.91	2,645,943	+1.23(+2.53%)
Apr 22, 2022	49.69	49.69	48.63	48.68	1,935,061	-1.18(-2.36%)
Apr 21, 2022	50.34	50.91	49.61	49.86	1,821,423	+0.29(+0.58%)
Apr 20, 2022	49.20	49.92	49.08	49.57	2,030,955	+0.80(+1.65%)
Apr 19, 2022	47.22	48.95	46.93	48.77	1,841,362	+1.77(+3.76%)
Apr 18, 2022	47.09	47.70	46.63	47.00	1,319,659	-0.21(-0.45%)
Apr 14, 2022	48.37	48.61	47.18	47.21	1,771,712	-1.01(-2.10%)
Apr 13, 2022	47.63	48.30	47.46	48.22	1,636,096	+0.75(+1.57%)
Apr 12, 2022	48.33	49.11	47.27	47.48	1,978,957	-0.45(-0.94%)
Apr 11, 2022	47.31	48.65	47.21	47.93	2,335,937	-0.51(-1.05%)
Apr 08, 2022	48.41	49.28	47.97	48.43	2,059,505	+0.01(+0.02%)
Apr 07, 2022	48.20	48.71	47.91	48.42	3,010,727	-0.10(-0.20%)
Apr 06, 2022	47.91	48.68	47.58	48.52	2,469,576	-0.02(-0.04%)
Apr 05, 2022	48.86	49.18	48.28	48.54	2,087,959	-1.13(-2.27%)
Apr 04, 2022	49.36	49.89	49.04	49.67	1,479,869	+0.39(+0.80%)
Apr 01, 2022	49.26	49.42	48.24	49.27	2,936,207	+0.53(+1.08%)
Mar 31, 2022	50.82	50.99	48.74	48.75	2,643,872	-2.25(-4.40%)
Mar 30, 2022	52.21	52.48	50.84	50.99	1,868,256	-1.48(-2.82%)
Mar 29, 2022	51.26	52.85	51.19	52.48	2,464,767	+1.90(+3.76%)
Mar 28, 2022	50.00	50.61	49.88	50.57	1,871,323	+0.58(+1.17%)
Mar 25, 2022	50.86	51.16	49.53	49.99	3,673,706	-0.59(-1.17%)
Mar 24, 2022	51.07	51.12	50.31	50.58	2,845,897	-0.42(-0.82%)
Mar 23, 2022	52.40	52.40	50.97	51.00	1,896,919	-1.76(-3.33%)
Mar 22, 2022	53.53	53.86	52.07	52.76	2,794,709	-0.65(-1.22%)
Mar 21, 2022	54.22	54.46	52.86	53.41	2,380,049	-1.45(-2.65%)
Mar 18, 2022	54.24	55.27	53.73	54.87	5,563,791	+0.45(+0.83%)
Mar 17, 2022	53.19	54.47	53.07	54.42	2,083,887	+0.77(+1.44%)
Mar 16, 2022	53.66	54.90	52.46	53.64	3,152,747	+0.45(+0.84%)
Mar 15, 2022	52.14	53.35	51.96	53.19	2,971,584	+1.47(+2.85%)
Mar 14, 2022	52.15	52.54	51.48	51.72	2,026,313	+0.36(+0.71%)
Mar 11, 2022	51.84	52.44	51.32	51.36	2,554,360	-0.11(-0.22%)
Mar 10, 2022	51.02	51.49		51.47	4,369,984	-0.25(-0.48%)
Mar 09, 2022	50.95	52.76	50.95	51.72	3,234,424	+1.56(+3.11%)
Mar 08, 2022	49.91	51.34	49.31	50.16	2,557,942	+0.53(+1.06%)
Mar 07, 2022	52.50	52.50	49.60	49.64	1,999,304	-2.77(-5.29%)
Mar 04, 2022	52.73	53.06	51.79	52.41	2,063,751	-0.87(-1.63%)
Mar 03, 2022	54.13	54.38	53.09	53.28	1,997,731	-0.45(-0.84%)
Mar 02, 2022	52.19	54.00	52.15	53.73	2,791,641	+1.56(+2.99%)
Mar 01, 2022	53.47	54.10	51.73	52.17	3,229,535	-1.40(-2.61%)
Feb 28, 2022	53.39	53.65	52.93	53.57	3,074,322	-0.56(-1.04%)
Feb 25, 2022	52.94	54.17	52.92	54.13	1,856,125	+1.22(+2.31%)
Feb 24, 2022	51.58	52.96	51.23	52.91	2,194,971	+0.53(+1.00%)
Feb 23, 2022	53.45	53.45	52.27	52.38	2,356,878	-0.79(-1.48%)
Feb 22, 2022	54.66	54.91	52.71	53.17	2,423,728	-1.57(-2.87%)
Feb 18, 2022				54.74	0	-0.18(-0.33%)
Feb 17, 2022	55.47	55.90	54.87	54.92	1,759,745	-0.88(-1.58%)
Feb 16, 2022	55.19	55.97	54.82	55.80	2,277,814	+0.62(+1.12%)
Feb 15, 2022	55.21	55.55	54.91	55.19	2,597,779	+0.74(+1.36%)
Feb 14, 2022	54.70	55.02	53.93	54.44	2,008,844	-0.46(-0.83%)
Feb 11, 2022	55.52	55.81	54.68	54.90	2,550,324	-0.51(-0.93%)
Feb 10, 2022	56.55	57.19	55.14	55.41	2,825,924	-2.19(-3.80%)
Feb 09, 2022	57.27	58.11	57.00	57.60	2,904,924	+1.35(+2.40%)
Feb 08, 2022	56.36	57.09	55.12	56.25	4,232,957	-1.11(-1.94%)
Feb 07, 2022	58.49	58.61	57.06	57.36	5,168,622	-1.08(-1.85%)
Feb 04, 2022	59.29	59.43	57.85	58.45	2,342,786	-1.11(-1.87%)
Feb 03, 2022	59.98	60.41		59.56	1,686,974	-0.96(-1.59%)
Feb 02, 2022	60.25	60.79	59.81	60.52	2,125,007	+0.27(+0.44%)

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.