Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.56	53.26	50.37	50.58	3,045,414	-2.27(-4.30%)
Apr 28, 2022	53.18	53.29	51.54	52.85	3,566,409	+0.15(+0.29%)
Apr 27, 2022	52.03	53.90	51.39	52.70	6,029,083	+2.08(+4.12%)
Apr 26, 2022	49.70	51.82	49.67	50.61	4,457,020	+0.49(+0.98%)
Apr 25, 2022	48.69	50.27	47.96	50.12	2,634,862	+1.24(+2.53%)
Apr 22, 2022	49.90	49.90	48.84	48.89	1,926,957	-1.18(-2.36%)
Apr 21, 2022	50.56	51.12	49.82	50.07	1,813,796	+0.29(+0.58%)
Apr 20, 2022	49.40	50.13	49.29	49.78	2,022,450	+0.81(+1.65%)
Apr 19, 2022	47.42	49.16	47.13	48.97	1,833,651	+1.78(+3.76%)
Apr 18, 2022	47.28	47.90	46.82	47.20	1,314,133	-0.21(-0.45%)
Apr 14, 2022	48.57	48.81	47.38	47.41	1,764,292	-1.02(-2.10%)
Apr 13, 2022	47.83	48.51	47.66	48.43	1,629,244	+0.75(+1.57%)
Apr 12, 2022	48.53	49.32	47.47	47.68	1,970,669	-0.45(-0.94%)
Apr 11, 2022	47.51	48.86	47.41	48.13	2,326,155	-0.51(-1.05%)
Apr 08, 2022	48.62	49.49	48.18	48.64	2,050,880	+0.01(+0.02%)
Apr 07, 2022	48.41	48.92	48.11	48.63	2,998,119	-0.10(-0.20%)
Apr 06, 2022	48.11	48.89	47.78	48.72	2,459,234	-0.02(-0.04%)
Apr 05, 2022	49.07	49.39	48.48	48.74	2,079,215	-1.13(-2.27%)
Apr 04, 2022	49.57	50.10	49.25	49.88	1,473,672	+0.39(+0.80%)
Apr 01, 2022	49.47	49.63	48.44	49.48	2,923,911	+0.53(+1.08%)
Mar 31, 2022	51.04	51.20	48.94	48.95	2,632,800	-2.26(-4.40%)
Mar 30, 2022	52.43	52.70	51.06	51.21	1,860,432	-1.49(-2.82%)
Mar 29, 2022	51.48	53.07	51.41	52.70	2,454,446	+1.91(+3.76%)
Mar 28, 2022	50.21	50.83	50.09	50.79	1,863,487	+0.59(+1.17%)
Mar 25, 2022	51.07	51.37	49.74	50.20	3,658,322	-0.60(-1.17%)
Mar 24, 2022	51.29	51.33	50.52	50.80	2,833,979	-0.42(-0.82%)
Mar 23, 2022	52.62	52.62	51.18	51.22	1,888,975	-1.77(-3.33%)
Mar 22, 2022	53.75	54.09	52.29	52.98	2,783,006	-0.65(-1.22%)
Mar 21, 2022	54.44	54.69	53.08	53.64	2,370,082	-1.46(-2.65%)
Mar 18, 2022	54.46	55.50	53.95	55.10	5,540,492	+0.45(+0.83%)
Mar 17, 2022	53.42	54.70	53.29	54.65	2,075,160	+0.78(+1.44%)
Mar 16, 2022	53.89	55.14	52.68	53.87	3,139,544	+0.45(+0.84%)
Mar 15, 2022	52.36	53.57	52.18	53.42	2,959,140	+1.48(+2.85%)
Mar 14, 2022	52.37	52.76	51.70	51.94	2,017,828	+0.36(+0.71%)
Mar 11, 2022	52.05	52.66	51.54	51.57	2,543,663	-0.12(-0.22%)
Mar 10, 2022	51.24	51.71		51.69	4,351,684	-0.25(-0.48%)
Mar 09, 2022	51.16	52.98	51.16	51.94	3,220,879	+1.56(+3.11%)
Mar 08, 2022	50.12	51.55	49.52	50.37	2,547,230	+0.53(+1.06%)
Mar 07, 2022	52.72	52.72	49.81	49.85	1,990,931	-2.78(-5.29%)
Mar 04, 2022	52.96	53.28	52.01	52.63	2,055,109	-0.87(-1.63%)
Mar 03, 2022	54.36	54.61	53.31	53.50	1,989,365	-0.45(-0.84%)
Mar 02, 2022	52.41	54.22	52.37	53.95	2,779,950	+1.56(+2.99%)
Mar 01, 2022	53.70	54.33	51.95	52.39	3,216,011	-1.40(-2.61%)
Feb 28, 2022	53.62	53.88	53.15	53.79	3,061,447	-0.57(-1.04%)
Feb 25, 2022	53.16	54.40	53.14	54.36	1,848,352	+1.23(+2.31%)
Feb 24, 2022	51.79	53.19	51.45	53.13	2,185,779	+0.53(+1.00%)
Feb 23, 2022	53.67	53.67	52.49	52.60	2,347,008	-0.79(-1.48%)
Feb 22, 2022	54.89	55.14	52.94	53.39	2,413,578	-1.58(-2.87%)
Feb 18, 2022				54.97	0	-0.18(-0.33%)
Feb 17, 2022	55.70	56.13	55.10	55.15	1,752,376	-0.89(-1.58%)
Feb 16, 2022	55.42	56.21	55.06	56.04	2,268,275	+0.62(+1.12%)
Feb 15, 2022	55.45	55.78	55.14	55.42	2,586,900	+0.74(+1.36%)
Feb 14, 2022	54.93	55.25	54.16	54.67	2,000,432	-0.46(-0.83%)
Feb 11, 2022	55.75	56.05	54.91	55.13	2,539,644	-0.52(-0.93%)
Feb 10, 2022	56.78	57.43	55.37	55.65	2,814,090	-2.20(-3.80%)
Feb 09, 2022	57.51	58.35	57.24	57.84	2,892,759	+1.36(+2.40%)
Feb 08, 2022	56.59	57.33	55.35	56.49	4,215,231	-1.12(-1.94%)
Feb 07, 2022	58.73	58.86	57.30	57.61	5,146,977	-1.09(-1.85%)
Feb 04, 2022	59.54	59.68	58.09	58.69	2,332,975	-1.12(-1.87%)
Feb 03, 2022	60.23	60.66		59.81	1,679,909	-0.96(-1.59%)
Feb 02, 2022	60.50	61.04	60.06	60.78	2,116,108	+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.