Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.27	49.74	47.64	47.64	7,327	-2.26(-4.54%)
Apr 28, 2022	49.06	50.26	48.53	49.90	42,060	+1.88(+3.92%)
Apr 27, 2022	47.93	48.75	47.84	48.02	34,553	+0.07(+0.15%)
Apr 26, 2022	48.85	48.85	47.93	47.95	23,150	-1.68(-3.39%)
Apr 25, 2022	48.65	49.63	48.50	49.63	9,091	+0.83(+1.71%)
Apr 22, 2022	50.12	50.12	48.80	48.80	16,537	-1.45(-2.89%)
Apr 21, 2022	51.91	51.94	50.15	50.25	8,131	-1.24(-2.41%)
Apr 20, 2022	52.33	52.33	51.49	51.49	6,409	-0.60(-1.16%)
Apr 19, 2022	50.82	52.09	50.82	52.09	5,033	+1.22(+2.39%)
Apr 18, 2022	50.72	51.20	50.54	50.87	11,252	-0.07(-0.14%)
Apr 14, 2022	52.44	52.44	50.94	50.94	8,895	-1.25(-2.39%)
Apr 13, 2022	51.21	52.22	51.11	52.19	7,391	+0.93(+1.81%)
Apr 12, 2022	52.44	52.44	51.14	51.26	8,652	-0.30(-0.58%)
Apr 11, 2022	52.17	52.17	51.56	51.56	8,812	-1.23(-2.32%)
Apr 08, 2022	53.27	53.48	52.79	52.79	6,424	-0.82(-1.53%)
Apr 07, 2022	53.45	53.95	52.90	53.61	9,763	-0.02(-0.04%)
Apr 06, 2022	54.14	54.14	53.45	53.63	6,864	-1.54(-2.80%)
Apr 05, 2022	56.08	56.23	55.06	55.17	5,537	-1.19(-2.11%)
Apr 04, 2022	55.95	56.39	55.95	56.36	9,515	+1.10(+1.99%)
Apr 01, 2022	55.19	55.26	54.79	55.26	4,506	+0.09(+0.16%)
Mar 31, 2022	55.94	56.08	55.17	55.17	6,565	-0.79(-1.40%)
Mar 30, 2022	56.59	56.59	55.91	55.96	11,417	-0.86(-1.52%)
Mar 29, 2022	56.47	56.90	56.03	56.82	14,435	+1.11(+1.99%)
Mar 28, 2022	54.90	55.71	54.66	55.71	9,943	+0.76(+1.38%)
Mar 25, 2022	55.24	55.24	54.41	54.95	5,809	-0.09(-0.17%)
Mar 24, 2022	54.04	55.04	53.98	55.04	7,200	+1.08(+2.01%)
Mar 23, 2022	54.25	54.60	53.95	53.96	9,100	-0.76(-1.40%)
Mar 22, 2022	53.79	55.02	53.79	54.72	11,750	+0.91(+1.69%)
Mar 21, 2022	53.87	54.08	53.15	53.81	11,908	-0.25(-0.46%)
Mar 18, 2022	52.44	54.06	52.43	54.06	18,322	+1.31(+2.48%)
Mar 17, 2022	51.68	52.75	51.68	52.75	8,107	+0.77(+1.49%)
Mar 16, 2022	50.97	51.98	50.33	51.98	23,552	+1.74(+3.47%)
Mar 15, 2022	49.09	50.23	48.89	50.23	21,543	+1.60(+3.30%)
Mar 14, 2022	49.63	49.92	48.58	48.63	15,539	-1.03(-2.07%)
Mar 11, 2022	51.09	51.23	49.66	49.66	4,501	-1.05(-2.07%)
Mar 10, 2022	50.42	50.74	50.05	50.71	72,725	-0.55(-1.07%)
Mar 09, 2022	50.49	51.48	50.33	51.26	24,224	+1.98(+4.02%)
Mar 08, 2022	49.15	50.58	48.72	49.27	16,511	-0.10(-0.20%)
Mar 07, 2022	51.53	51.60	49.37	49.37	14,368	-2.21(-4.28%)
Mar 04, 2022	52.03	52.40	51.22	51.58	14,762	-0.93(-1.78%)
Mar 03, 2022	53.78	53.78	52.30	52.51	7,036	-1.00(-1.86%)
Mar 02, 2022	52.82	53.68	52.41	53.51	11,957	+0.90(+1.71%)
Mar 01, 2022	53.59	53.59	52.26	52.61	20,299	-0.85(-1.58%)
Feb 28, 2022	52.80	53.69	52.80	53.46	7,619	+0.04(+0.08%)
Feb 25, 2022	52.79	53.42	52.60	53.41	18,193	+0.65(+1.24%)
Feb 24, 2022	48.81	52.76	48.81	52.76	30,858	+2.05(+4.03%)
Feb 23, 2022	52.49	52.49	50.71	50.71	15,165	-1.28(-2.45%)
Feb 22, 2022	52.00	52.80	51.63	51.99	12,074	-0.51(-0.97%)
Feb 18, 2022				52.50	0	-0.79(-1.48%)
Feb 17, 2022	54.38	54.38	53.23	53.29	6,412	-1.85(-3.35%)
Feb 16, 2022	54.75	55.22	54.40	55.14	7,248	-0.05(-0.09%)
Feb 15, 2022	54.87	55.19	54.61	55.19	6,553	+1.28(+2.37%)
Feb 14, 2022	53.63	54.33	53.54	53.91	5,802	+0.06(+0.11%)
Feb 11, 2022	55.70	55.70	53.85	53.85	8,132	-1.80(-3.23%)
Feb 10, 2022	55.84	56.68	55.49	55.65	8,717	-1.24(-2.18%)
Feb 09, 2022	56.32	56.89	56.23	56.89	24,099	+1.26(+2.26%)
Feb 08, 2022	54.91	55.63	54.56	55.63	8,366	+0.81(+1.48%)
Feb 07, 2022	55.58	55.97	54.82	54.82	8,250	-0.73(-1.31%)
Feb 04, 2022	54.69	56.00	54.50	55.55	9,240	+1.05(+1.93%)
Feb 03, 2022	55.28		54.43	54.50	35,123	-2.70(-4.71%)
Feb 02, 2022	57.62	57.62	56.68	57.20	18,527	+0.49(+0.86%)

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.