Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.75	44.04	41.93	42.05	12,333,569	-1.65(-3.78%)
Apr 28, 2022	43.60	43.99	43.06	43.70	15,009,055	-0.24(-0.55%)
Apr 27, 2022	43.99	44.40	43.66	43.94	9,104,706	+0.00(+0.00%)
Apr 26, 2022	43.60	44.57	43.40	43.94	11,831,824	-0.27(-0.61%)
Apr 25, 2022	43.70	44.27	42.54	44.21	14,476,499	-0.04(-0.10%)
Apr 22, 2022	45.47	45.53	44.18	44.26	8,144,723	-1.06(-2.34%)
Apr 21, 2022	46.16	46.64	45.13	45.32	7,930,870	-0.40(-0.87%)
Apr 20, 2022	45.40	46.52	45.32	45.72	9,821,795	+0.49(+1.08%)
Apr 19, 2022	45.22	45.54	43.73	45.23	12,372,289	-0.57(-1.23%)
Apr 18, 2022	45.20	46.04	45.13	45.80	9,274,579	+0.45(+1.00%)
Apr 14, 2022	45.26	45.92	44.94	45.34	9,667,328	+0.12(+0.27%)
Apr 13, 2022	45.37	45.78	44.93	45.22	11,727,283	-0.60(-1.31%)
Apr 12, 2022	46.53	47.11	45.57	45.82	6,224,524	-0.83(-1.77%)
Apr 11, 2022	46.45	47.56	46.19	46.65	5,444,495	-0.20(-0.43%)
Apr 08, 2022	46.81	47.40	46.45	46.85	5,391,332	-0.01(-0.02%)
Apr 07, 2022	47.73	47.89	46.24	46.86	6,202,010	-0.75(-1.57%)
Apr 06, 2022	47.70	48.07	47.35	47.60	6,617,207	-0.54(-1.12%)
Apr 05, 2022	47.87	48.70	47.67	48.14	6,721,721	+0.08(+0.16%)
Apr 04, 2022	47.74	48.37	47.00	48.07	6,218,074	-0.05(-0.11%)
Apr 01, 2022	49.57	50.00	47.87	48.12	7,632,319	-1.19(-2.42%)
Mar 31, 2022	50.85	51.37	49.31	49.31	8,542,482	-1.77(-3.47%)
Mar 30, 2022	52.67	52.74	50.76	51.08	5,744,423	-1.58(-3.01%)
Mar 29, 2022	52.79	53.14	52.23	52.67	8,525,704	+0.87(+1.68%)
Mar 28, 2022	51.51	51.80	50.50	51.80	9,609,199	-0.48(-0.91%)
Mar 25, 2022	51.25	52.35	50.99	52.27	8,473,986	+1.15(+2.25%)
Mar 24, 2022	50.85	51.13	50.34	51.13	6,817,818	+0.53(+1.05%)
Mar 23, 2022	51.48	51.74	50.42	50.60	5,708,225	-1.33(-2.56%)
Mar 22, 2022	51.79	52.42	51.43	51.93	5,977,033	+0.95(+1.86%)
Mar 21, 2022	51.40	51.84	50.44	50.98	7,692,054	+0.05(+0.10%)
Mar 18, 2022	51.16	51.19	49.58	50.93	18,415,374	-0.24(-0.48%)
Mar 17, 2022	51.12	51.18	50.07	51.17	10,446,171	-0.76(-1.46%)
Mar 16, 2022	51.18	52.15	51.03	51.93	10,825,903	+1.47(+2.91%)
Mar 15, 2022	50.76	51.19	49.75	50.46	7,365,695	+0.11(+0.22%)
Mar 14, 2022	50.48	51.27	50.00	50.34	6,036,848	+0.65(+1.31%)
Mar 11, 2022	50.58	51.14	49.65	49.69	5,803,015	-0.44(-0.88%)
Mar 10, 2022	50.19	50.71	49.53	50.13	5,656,895	-0.76(-1.49%)
Mar 09, 2022	51.22	51.85	50.54	50.89	7,179,003	+1.45(+2.94%)
Mar 08, 2022	49.92	51.05	48.93	49.44	7,561,071	+0.54(+1.10%)
Mar 07, 2022	50.91	51.18	48.87	48.90	9,727,494	-2.37(-4.63%)
Mar 04, 2022	51.18	51.50	50.73	51.27	9,235,194	-1.38(-2.63%)
Mar 03, 2022	53.04	53.28	51.94	52.66	5,466,350	-0.12(-0.23%)
Mar 02, 2022	51.36	53.26	51.18	52.78	7,454,689	+2.21(+4.37%)
Mar 01, 2022	53.29	53.48	49.98	50.57	10,307,709	-3.54(-6.54%)
Feb 28, 2022	52.60	54.38	52.13	54.11	9,313,515	-0.65(-1.19%)
Feb 25, 2022	52.34	54.85	53.28	54.76	9,665,000	+3.27(+6.35%)
Feb 24, 2022	50.92	51.69	49.71	51.49	12,216,946	-1.21(-2.29%)
Feb 23, 2022	54.14	54.60	52.52	52.70	6,485,806	-1.37(-2.54%)
Feb 22, 2022	54.68	54.69	53.54	54.07	5,689,626	-0.12(-0.22%)
Feb 18, 2022				54.20	0	-0.20(-0.37%)
Feb 17, 2022	55.54	55.80	54.28	54.40	5,374,794	-1.88(-3.34%)
Feb 16, 2022	55.71	56.84	55.71	56.27	4,458,676	-0.08(-0.14%)
Feb 15, 2022	55.36	56.41	55.28	56.35	5,811,884	+1.57(+2.86%)
Feb 14, 2022	55.54	55.93	54.13	54.79	7,067,725	-0.50(-0.91%)
Feb 11, 2022	55.79	56.70	54.89	55.29	6,978,311	-0.90(-1.61%)
Feb 10, 2022	56.43	57.26	55.92	56.20	6,624,748	-0.35(-0.62%)
Feb 09, 2022	56.71	57.02	56.40	56.54	4,297,422	-0.30(-0.53%)
Feb 08, 2022	56.41	57.06	56.17	56.85	7,561,094	+1.42(+2.55%)
Feb 07, 2022	55.58	55.88	54.86	55.43	5,559,397	+0.20(+0.36%)
Feb 04, 2022	54.72	55.65	54.68	55.23	10,445,279	+0.58(+1.06%)
Feb 03, 2022	56.11		54.51	54.65	6,220,705	-1.09(-1.95%)
Feb 02, 2022	54.96	55.81	54.71	55.74	5,982,313	+0.47(+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.