Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.26	50.01	47.55	47.66	7,356,308	-1.96(-3.95%)
Apr 28, 2022	49.61	50.64	48.95	49.62	6,956,003	+1.24(+2.56%)
Apr 27, 2022	48.83	49.83	48.30	48.38	8,129,926	-0.41(-0.84%)
Apr 26, 2022	51.15	51.17	48.72	48.79	7,980,952	-2.77(-5.37%)
Apr 25, 2022	50.68	51.72	49.49	51.56	10,871,012	+0.44(+0.86%)
Apr 22, 2022	54.32	54.50	50.77	51.12	7,923,239	-3.25(-5.97%)
Apr 21, 2022	57.04	57.10	53.84	54.37	7,923,722	-2.10(-3.73%)
Apr 20, 2022	56.34	56.72	55.80	56.47	6,191,615	+0.65(+1.16%)
Apr 19, 2022	54.56	56.14	54.42	55.82	4,157,706	+1.38(+2.53%)
Apr 18, 2022	53.92	54.79	53.86	54.44	4,832,210	+0.35(+0.65%)
Apr 14, 2022	55.21	55.68	54.06	54.09	4,879,078	-0.73(-1.33%)
Apr 13, 2022	52.92	54.93	52.84	54.82	4,418,374	+1.86(+3.51%)
Apr 12, 2022	53.87	54.51	52.90	52.96	6,005,800	-0.33(-0.62%)
Apr 11, 2022	54.17	54.53	53.23	53.29	4,727,798	-1.54(-2.81%)
Apr 08, 2022	54.47	55.54	54.14	54.83	4,717,048	+0.06(+0.11%)
Apr 07, 2022	53.86	55.02	53.31	54.77	4,746,272	+0.72(+1.33%)
Apr 06, 2022	53.75	54.24	52.49	54.05	10,099,934	-0.60(-1.10%)
Apr 05, 2022	56.70	56.92	54.56	54.65	5,029,476	-2.42(-4.24%)
Apr 04, 2022	55.85	57.10	55.62	57.07	3,226,320	+1.42(+2.55%)
Apr 01, 2022	55.14	55.70	54.51	55.65	4,164,265	+1.09(+2.00%)
Mar 31, 2022	55.90	55.97	54.49	54.56	5,064,644	-1.46(-2.61%)
Mar 30, 2022	56.17	56.64	55.15	56.02	5,182,046	-0.41(-0.73%)
Mar 29, 2022	55.90	56.57	55.74	56.43	4,024,334	+1.30(+2.36%)
Mar 28, 2022	54.46	55.15	53.30	55.13	5,860,287	+0.40(+0.73%)
Mar 25, 2022	54.13	54.76	53.43	54.73	4,828,925	+0.76(+1.41%)
Mar 24, 2022	53.38	54.15	53.03	53.97	3,011,823	+0.66(+1.24%)
Mar 23, 2022	52.55	53.44	52.50	53.31	3,985,780	+0.09(+0.17%)
Mar 22, 2022	53.30	53.55	53.02	53.22	2,341,329	+0.40(+0.76%)
Mar 21, 2022	52.60	53.51	51.87	52.82	4,869,498	+0.05(+0.09%)
Mar 18, 2022	50.87	52.77	50.65	52.77	4,094,545	+1.43(+2.79%)
Mar 17, 2022	50.90	51.68	50.62	51.34	3,528,352	+0.42(+0.82%)
Mar 16, 2022	49.37	50.98	49.04	50.92	6,156,552	+2.42(+4.99%)
Mar 15, 2022	48.16	48.98	47.68	48.50	6,926,934	+0.82(+1.72%)
Mar 14, 2022	48.58	49.28	46.95	47.68	5,447,532	-0.80(-1.65%)
Mar 11, 2022	49.71	49.76	48.38	48.48	3,676,844	-0.51(-1.04%)
Mar 10, 2022	47.59	48.99	47.46	48.99	3,315,941	+1.07(+2.23%)
Mar 09, 2022	48.18	48.55	47.75	47.92	4,820,091	+0.91(+1.94%)
Mar 08, 2022	46.89	48.17	45.98	47.01	6,663,853	-0.05(-0.11%)
Mar 07, 2022	48.74	48.78	46.64	47.06	4,970,370	-1.74(-3.57%)
Mar 04, 2022	48.55	49.01	47.72	48.80	4,667,727	-1.14(-2.28%)
Mar 03, 2022	50.37	50.70	49.27	49.94	4,149,508	-0.14(-0.28%)
Mar 02, 2022	49.23	50.35	48.70	50.08	4,960,507	+1.54(+3.17%)
Mar 01, 2022	50.68	51.03	48.21	48.54	6,302,364	-2.85(-5.55%)
Feb 28, 2022	50.58	51.89	50.26	51.39	6,565,901	-1.19(-2.26%)
Feb 25, 2022	51.76	52.96	51.72	52.58	5,382,321	+1.05(+2.04%)
Feb 24, 2022	47.96	51.71	47.93	51.53	9,623,220	+0.75(+1.48%)
Feb 23, 2022	53.00	53.03	50.66	50.78	5,316,624	-1.46(-2.79%)
Feb 22, 2022	51.92	52.79	50.87	52.24	7,577,441	+0.12(+0.23%)
Feb 18, 2022				52.12	0	-0.64(-1.21%)
Feb 17, 2022	54.46	54.57	52.55	52.76	6,600,234	-3.31(-5.90%)
Feb 16, 2022	54.60	56.16	54.02	56.07	4,951,592	+1.07(+1.95%)
Feb 15, 2022	54.66	55.04	54.03	55.00	6,457,148	+2.17(+4.11%)
Feb 14, 2022	52.80	53.12	51.11	52.83	8,386,628	-0.01(-0.02%)
Feb 11, 2022	56.70	56.92	51.99	52.84	12,981,997	-3.72(-6.58%)
Feb 10, 2022	57.94	59.39	55.91	56.56	6,822,788	-2.90(-4.88%)
Feb 09, 2022	59.15	59.50	58.85	59.46	3,451,405	+1.06(+1.82%)
Feb 08, 2022	57.31	58.46	56.83	58.40	3,359,664	+1.35(+2.37%)
Feb 07, 2022	56.97	57.67	56.61	57.05	4,280,285	+0.86(+1.53%)
Feb 04, 2022	55.61	57.14	54.82	56.19	5,491,718	+0.82(+1.48%)
Feb 03, 2022	57.00	57.90	55.06	55.37	5,839,008	-3.60(-6.10%)
Feb 02, 2022	58.55	59.09	57.75	58.97	4,198,319	+0.67(+1.15%)

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.