Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.74	59.74	55.04	55.76	3,443,755	+4.02(+7.77%)
Apr 28, 2022	51.14	52.06	48.83	51.73	2,189,648	+1.01(+1.99%)
Apr 27, 2022	50.27	51.63	50.17	50.72	1,709,772	+0.20(+0.40%)
Apr 26, 2022	51.47	51.91	50.29	50.52	1,709,597	-1.29(-2.49%)
Apr 25, 2022	51.97	52.39	49.31	51.81	2,443,711	-1.46(-2.74%)
Apr 22, 2022	55.17	55.34	53.02	53.27	2,007,377	-2.13(-3.84%)
Apr 21, 2022	58.66	58.68	55.05	55.40	3,351,240	-2.20(-3.83%)
Apr 20, 2022	58.39	59.17	57.52	57.60	1,822,670	-0.42(-0.72%)
Apr 19, 2022	57.00	58.33	56.61	58.02	1,480,341	+0.84(+1.46%)
Apr 18, 2022	56.34	57.33	56.06	57.18	1,276,891	+0.64(+1.13%)
Apr 14, 2022	56.34	57.59	56.15	56.54	2,007,953	+0.77(+1.38%)
Apr 13, 2022	55.06	56.24	54.87	55.78	1,523,105	+1.12(+2.04%)
Apr 12, 2022	53.66	55.61	53.66	54.66	1,765,575	+1.42(+2.66%)
Apr 11, 2022	53.24	54.74	53.01	53.24	1,888,180	-0.46(-0.85%)
Apr 08, 2022	52.61	54.27	52.61	53.70	1,853,515	+1.34(+2.56%)
Apr 07, 2022	52.11	52.97	51.71	52.36	2,946,282	-0.13(-0.24%)
Apr 06, 2022	51.24	52.74	50.57	52.48	2,885,936	+0.48(+0.92%)
Apr 05, 2022	51.62	52.65	51.25	52.01	2,368,380	+0.62(+1.21%)
Apr 04, 2022	52.09	52.09	50.35	51.38	1,819,840	-0.27(-0.53%)
Apr 01, 2022	51.35	52.78	50.94	51.66	1,261,743	+0.87(+1.72%)
Mar 31, 2022	51.22	52.02	50.78	50.78	1,830,161	-0.59(-1.15%)
Mar 30, 2022	52.39	52.39	50.75	51.38	1,565,814	-0.64(-1.23%)
Mar 29, 2022	50.48	52.04	49.56	52.02	1,595,564	+1.76(+3.50%)
Mar 28, 2022	50.65	50.65	49.45	50.26	890,253	-0.59(-1.17%)
Mar 25, 2022	51.19	51.64	50.19	50.85	1,195,046	-0.64(-1.25%)
Mar 24, 2022	51.38	51.93	50.85	51.49	1,208,987	+0.57(+1.13%)
Mar 23, 2022	51.85	52.40	50.88	50.92	1,263,972	-1.35(-2.58%)
Mar 22, 2022	52.01	53.05	51.92	52.27	1,755,178	+0.62(+1.20%)
Mar 21, 2022	52.57	53.38	50.96	51.65	2,426,622	+0.59(+1.16%)
Mar 18, 2022	50.13	51.11	49.93	51.05	3,266,167	+0.93(+1.86%)
Mar 17, 2022	50.56	51.57	49.54	50.12	2,440,232	-1.19(-2.31%)
Mar 16, 2022	49.40	51.47	49.19	51.31	2,515,744	+2.50(+5.11%)
Mar 15, 2022	48.69	50.56	47.95	48.81	2,699,439	-1.34(-2.67%)
Mar 14, 2022	48.58	50.79	48.10	50.15	2,337,001	+2.88(+6.08%)
Mar 11, 2022	46.90	48.33	46.90	47.28	1,924,650	+0.46(+0.98%)
Mar 10, 2022	45.30	46.96		46.82	1,690,290	+0.96(+2.10%)
Mar 09, 2022	44.89	46.55	44.32	45.86	2,493,159	+2.53(+5.83%)
Mar 08, 2022	43.92	44.49	43.13	43.33	2,557,917	-0.17(-0.38%)
Mar 07, 2022	46.38	46.41	42.97	43.50	2,685,626	-2.79(-6.02%)
Mar 04, 2022	46.49	46.91	45.63	46.29	1,691,838	-1.31(-2.76%)
Mar 03, 2022	49.09	49.59	47.18	47.60	1,514,764	-1.20(-2.47%)
Mar 02, 2022	47.80	49.32	47.58	48.80	1,354,110	+1.70(+3.62%)
Mar 01, 2022	50.01	50.40	46.31	47.10	1,922,295	-2.74(-5.49%)
Feb 28, 2022	48.09	50.06	47.95	49.84	1,382,084	+0.50(+1.02%)
Feb 25, 2022	47.37	49.45	47.68	49.33	1,516,903	+2.10(+4.44%)
Feb 24, 2022	44.95	47.39	44.41	47.23	2,157,816	+0.45(+0.95%)
Feb 23, 2022	48.07	48.56	46.57	46.79	1,804,505	-0.90(-1.89%)
Feb 22, 2022	47.69	49.01	47.18	47.69	1,984,377	-0.29(-0.61%)
Feb 18, 2022				47.98	0	-0.48(-1.00%)
Feb 17, 2022	49.87	50.25	48.29	48.46	1,813,276	-2.35(-4.63%)
Feb 16, 2022	50.37	51.43	50.12	50.81	1,302,816	+0.11(+0.21%)
Feb 15, 2022	48.88	51.07	48.88	50.71	2,799,402	+1.99(+4.09%)
Feb 14, 2022	49.97	50.13	48.39	48.71	1,468,135	-1.05(-2.12%)
Feb 11, 2022	50.77	51.00	49.41	49.77	2,021,334	-1.23(-2.41%)
Feb 10, 2022	50.90	52.42	50.58	51.00	3,133,220	-0.60(-1.16%)
Feb 09, 2022	50.06	51.94	50.06	51.60	1,992,126	+1.98(+4.00%)
Feb 08, 2022	47.53	49.66	47.50	49.61	1,867,440	+2.31(+4.89%)
Feb 07, 2022	48.60	48.60	47.07	47.30	1,849,540	-1.03(-2.12%)
Feb 04, 2022	48.73	49.34	47.54	48.33	1,887,038	-1.01(-2.04%)
Feb 03, 2022	48.69			49.33	2,003,133	+0.06(+0.12%)
Feb 02, 2022	49.92	50.31	48.57	49.28	1,902,724	-0.28(-0.57%)

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.