Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.95	52.51	50.48	50.48	245,588	-1.70(-3.26%)
Apr 28, 2022	51.50	52.41	50.19	52.18	371,946	+1.01(+1.98%)
Apr 27, 2022	52.12	52.14	50.51	51.17	297,575	-0.64(-1.24%)
Apr 26, 2022	52.31	53.48	51.69	51.81	316,454	-0.99(-1.88%)
Apr 25, 2022	52.19	53.78	52.19	52.80	419,580	+0.37(+0.70%)
Apr 22, 2022	51.78	53.08	51.51	52.44	304,655	+0.59(+1.13%)
Apr 21, 2022	53.84	53.84	51.52	51.85	128,854	-0.94(-1.79%)
Apr 20, 2022	53.20	53.82	52.36	52.79	406,210	-0.47(-0.89%)
Apr 19, 2022	51.36	53.45	51.36	53.27	159,246	+1.58(+3.05%)
Apr 18, 2022	51.13	51.80	51.13	51.69	76,222	+0.10(+0.20%)
Apr 14, 2022	51.62	52.42	51.12	51.59	159,193	+0.01(+0.02%)
Apr 13, 2022	51.23	51.82	50.41	51.58	345,161	+0.79(+1.56%)
Apr 12, 2022	50.35	51.72	50.31	50.78	223,788	+0.52(+1.03%)
Apr 11, 2022	49.46	51.23	49.13	50.26	403,008	+0.56(+1.12%)
Apr 08, 2022	49.12	50.42	48.78	49.71	205,867	+0.26(+0.52%)
Apr 07, 2022	47.61	49.56	47.56	49.45	479,015	+1.68(+3.52%)
Apr 06, 2022	47.97	48.33	46.98	47.77	388,367	-0.73(-1.50%)
Apr 05, 2022	50.28	50.54	48.32	48.50	278,226	-1.47(-2.95%)
Apr 04, 2022	50.02	50.53	49.97	49.97	195,348	-0.47(-0.94%)
Apr 01, 2022	52.06	52.10	49.76	50.44	354,104	-1.32(-2.55%)
Mar 31, 2022	50.85	52.29	50.69	51.76	317,590	+0.87(+1.71%)
Mar 30, 2022	50.78	51.38	50.78	50.90	82,342	-0.32(-0.63%)
Mar 29, 2022	51.79	52.06	50.84	51.22	215,799	+0.19(+0.37%)
Mar 28, 2022	50.91	51.50	50.68	51.03	317,028	-0.26(-0.52%)
Mar 25, 2022	52.17	52.71	51.26	51.29	190,291	-0.80(-1.54%)
Mar 24, 2022	51.95	52.72	51.95	52.10	152,809	-0.04(-0.07%)
Mar 23, 2022	52.94	53.60	52.00	52.13	148,982	-1.27(-2.37%)
Mar 22, 2022	52.55	54.30	52.17	53.40	192,742	+0.99(+1.89%)
Mar 21, 2022	52.64	53.13	51.99	52.41	477,948	-0.36(-0.68%)
Mar 18, 2022	52.52	53.77	52.47	52.77	228,243	-0.26(-0.50%)
Mar 17, 2022	52.11	53.14	52.00	53.03	388,695	+0.47(+0.90%)
Mar 16, 2022	50.73	52.73	50.73	52.56	634,286	+1.78(+3.50%)
Mar 15, 2022	50.05	51.65	49.81	50.78	340,893	+1.01(+2.03%)
Mar 14, 2022	49.52	50.06	48.35	49.77	491,345	-0.08(-0.17%)
Mar 11, 2022	50.16	50.76	49.33	49.86	600,408	-0.16(-0.32%)
Mar 10, 2022	49.85	51.07	49.05	50.02	258,599	-0.71(-1.40%)
Mar 09, 2022	50.19	51.32	48.97	50.73	432,359	+1.45(+2.95%)
Mar 08, 2022	48.46	50.73	46.01	49.27	688,738	+1.08(+2.23%)
Mar 07, 2022	51.86	51.92	48.19	48.19	1,611,067	-3.70(-7.14%)
Mar 04, 2022	53.80	53.80	51.60	51.90	503,186	-1.47(-2.76%)
Mar 03, 2022	54.09	54.10	51.32	53.37	568,864	-0.54(-1.00%)
Mar 02, 2022	53.65	55.38	53.09	53.91	634,062	-0.25(-0.45%)
Mar 01, 2022	53.95	54.82	52.74	54.15	1,739,442	-0.05(-0.09%)
Feb 28, 2022	53.91	54.82	53.25	54.20	750,091	+0.29(+0.54%)
Feb 25, 2022	52.94	54.23	52.94	53.91	712,641	+1.07(+2.02%)
Feb 24, 2022	50.75	53.31	50.75	52.84	551,106	-0.20(-0.37%)
Feb 23, 2022	54.66	54.66	52.42	53.04	759,757	-0.98(-1.82%)
Feb 22, 2022	52.50	54.10	52.47	54.02	576,757	+0.82(+1.54%)
Feb 18, 2022				53.20	0	-0.82(-1.52%)
Feb 17, 2022	54.80	56.10	53.79	54.02	1,481,358	-1.10(-1.99%)
Feb 16, 2022	53.85	55.73	53.34	55.12	3,277,550	-3.07(-5.28%)
Feb 15, 2022	58.47	58.90	58.09	58.19	652,211	+0.06(+0.10%)
Feb 14, 2022	57.89	59.09	57.73	58.13	405,746	-0.10(-0.18%)
Feb 11, 2022	57.95	58.97	57.40	58.24	1,008,298	+1.74(+3.08%)
Feb 10, 2022	56.01	57.32	55.79	56.50	706,036	-0.09(-0.15%)
Feb 09, 2022	56.21	56.87	55.97	56.58	502,182	+0.18(+0.32%)
Feb 08, 2022	56.44	56.62	55.79	56.40	308,410	+0.04(+0.07%)
Feb 07, 2022	55.45	56.51	55.32	56.37	367,298	+0.92(+1.65%)
Feb 04, 2022	54.88	55.89	54.88	55.45	729,530	-0.05(-0.09%)
Feb 03, 2022	54.06			55.50	858,518	+0.19(+0.34%)
Feb 02, 2022	52.66	55.68	52.57	55.31	2,587,021	+2.17(+4.09%)

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.