Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.85	45.56	43.70	43.84	2,150,094	-1.12(-2.48%)
Apr 28, 2022	44.55	45.22	43.43	44.96	2,753,332	+0.82(+1.85%)
Apr 27, 2022	43.76	44.81	43.61	44.14	1,775,782	+0.45(+1.03%)
Apr 26, 2022	45.14	45.49	43.60	43.69	2,317,203	-1.86(-4.07%)
Apr 25, 2022	45.38	45.57	44.35	45.55	2,264,887	-0.27(-0.59%)
Apr 22, 2022	47.08	47.33	45.68	45.82	2,312,014	-1.83(-3.83%)
Apr 21, 2022	49.72	49.97	47.49	47.64	1,979,623	-1.59(-3.22%)
Apr 20, 2022	48.18	49.63	47.92	49.23	2,406,414	+1.41(+2.94%)
Apr 19, 2022	46.40	48.03	46.40	47.82	1,675,342	+1.33(+2.85%)
Apr 18, 2022	45.96	47.04	45.82	46.49	1,573,103	+0.18(+0.39%)
Apr 14, 2022	47.18	47.42	46.29	46.32	1,587,876	-0.89(-1.88%)
Apr 13, 2022	45.96	47.28	45.96	47.20	1,960,295	+1.08(+2.34%)
Apr 12, 2022	46.58	47.22	45.84	46.13	1,943,377	-0.17(-0.37%)
Apr 11, 2022	46.51	46.90	46.13	46.30	3,272,353	-0.41(-0.88%)
Apr 08, 2022	47.67	47.80	46.56	46.70	2,527,777	-0.92(-1.93%)
Apr 07, 2022	47.55	47.85	46.94	47.62	2,382,907	-0.11(-0.23%)
Apr 06, 2022	47.02	47.80	46.57	47.73	3,507,806	-0.59(-1.22%)
Apr 05, 2022	48.64	49.19	48.06	48.32	3,250,311	-0.51(-1.04%)
Apr 04, 2022	49.45	49.78	48.68	48.83	3,126,590	-1.29(-2.57%)
Apr 01, 2022	50.84	51.25	50.05	50.12	3,682,121	-0.10(-0.20%)
Mar 31, 2022	50.29	50.77	50.04	50.22	3,602,622	-0.45(-0.89%)
Mar 30, 2022	50.29	50.88	50.21	50.66	2,756,619	+0.04(+0.08%)
Mar 29, 2022	50.56	51.33	50.34	50.62	1,450,390	+0.96(+1.93%)
Mar 28, 2022	49.77	50.01	49.19	49.67	2,361,003	-0.18(-0.36%)
Mar 25, 2022	49.23	49.91	48.74	49.85	2,220,628	+0.59(+1.19%)
Mar 24, 2022	49.49	49.60	48.93	49.26	2,130,446	+0.07(+0.14%)
Mar 23, 2022	50.23	50.46	49.16	49.19	2,450,571	-1.45(-2.86%)
Mar 22, 2022	50.98	51.36	50.32	50.63	2,220,627	-0.12(-0.24%)
Mar 21, 2022	51.14	51.62	50.14	50.75	2,074,318	-0.51(-0.99%)
Mar 18, 2022	50.67	51.41	49.83	51.26	3,282,793	+0.58(+1.14%)
Mar 17, 2022	49.26	50.72	49.26	50.68	2,444,724	+0.62(+1.24%)
Mar 16, 2022	48.85	50.77	48.85	50.07	3,156,893	+1.80(+3.72%)
Mar 15, 2022	47.93	48.51	47.66	48.27	2,134,115	+0.74(+1.55%)
Mar 14, 2022	48.14	48.14	47.27	47.53	2,378,857	+0.07(+0.15%)
Mar 11, 2022	49.00	49.29	47.41	47.46	2,747,814	-0.98(-2.02%)
Mar 10, 2022	47.47	48.70		48.44	5,230,475	+0.00(+0.00%)
Mar 09, 2022	47.31	49.34	46.94	48.44	6,345,226	+2.62(+5.72%)
Mar 08, 2022	45.21	47.45	45.15	45.82	6,563,416	+1.06(+2.36%)
Mar 07, 2022	46.46	46.87	44.71	44.76	4,869,603	-1.43(-3.09%)
Mar 04, 2022	48.61	48.88	46.10	46.19	5,137,018	-3.35(-6.76%)
Mar 03, 2022	50.43	50.73	49.40	49.53	1,865,403	-0.75(-1.49%)
Mar 02, 2022	49.63	50.75	49.47	50.28	2,238,726	+1.19(+2.42%)
Mar 01, 2022	50.08	50.16	48.70	49.10	3,600,566	-1.27(-2.51%)
Feb 28, 2022	50.29	51.24	49.76	50.36	3,202,985	-0.91(-1.77%)
Feb 25, 2022	50.13	51.44	49.66	51.27	2,032,074	+1.10(+2.19%)
Feb 24, 2022	50.31	51.08	48.85	50.17	4,044,584	-1.66(-3.21%)
Feb 23, 2022	53.25	53.25	51.65	51.84	2,691,699	-1.09(-2.05%)
Feb 22, 2022	52.96	53.65	52.54	52.92	2,022,565	+0.02(+0.04%)
Feb 18, 2022				52.90	0	-0.24(-0.45%)
Feb 17, 2022	54.27	54.33	53.11	53.14	1,583,375	-1.60(-2.93%)
Feb 16, 2022	54.65	55.01	54.02	54.75	1,774,502	-0.19(-0.34%)
Feb 15, 2022	54.53	55.16	54.33	54.94	2,748,369	+1.31(+2.43%)
Feb 14, 2022	53.12	54.02	53.03	53.63	3,227,909	+0.48(+0.90%)
Feb 11, 2022	55.34	55.41	52.79	53.15	3,245,782	-2.01(-3.65%)
Feb 10, 2022	55.19	56.45	54.84	55.17	1,958,079	-0.98(-1.74%)
Feb 09, 2022	55.84	56.39	55.76	56.14	2,476,029	+1.12(+2.03%)
Feb 08, 2022	54.57	55.41	54.09	55.03	2,997,862	+0.63(+1.15%)
Feb 07, 2022	54.52	54.88	54.24	54.40	1,802,056	-0.05(-0.09%)
Feb 04, 2022	54.45	54.91	53.26	54.45	2,247,549	-0.48(-0.87%)
Feb 03, 2022	56.11		54.75	54.93	2,500,734	-1.64(-2.91%)
Feb 02, 2022	56.79	57.06	56.25	56.57	1,429,419	-0.06(-0.11%)

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.