Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	50.81	51.15	49.53	49.53	8,471	-1.74(-3.39%)
Apr 28, 2022	50.44	51.54	50.44	51.26	7,932	+1.24(+2.49%)
Apr 27, 2022	50.42	50.59	49.87	50.02	16,143	+0.00(+0.00%)
Apr 26, 2022	50.90	51.24	50.02	50.02	16,199	-1.24(-2.42%)
Apr 25, 2022	50.91	51.32	50.31	51.26	26,895	+0.10(+0.20%)
Apr 22, 2022	52.20	52.24	51.16	51.16	246,191	-1.39(-2.65%)
Apr 21, 2022	53.62	53.62	52.48	52.55	4,718	-0.65(-1.22%)
Apr 20, 2022	53.32	53.52	53.20	53.20	8,432	-0.10(-0.19%)
Apr 19, 2022	52.58	53.40	52.56	53.30	5,552	+0.89(+1.70%)
Apr 18, 2022	52.07	52.57	52.07	52.41	16,138	-0.01(-0.02%)
Apr 14, 2022	52.86	52.86	52.42	52.42	5,715	-0.49(-0.92%)
Apr 13, 2022	52.44	52.90	52.44	52.90	10,082	+0.65(+1.25%)
Apr 12, 2022	52.74	52.82	52.07	52.25	12,594	+0.06(+0.11%)
Apr 11, 2022	52.80	52.82	52.19	52.19	9,723	-0.90(-1.70%)
Apr 08, 2022	52.94	53.41	52.91	53.09	8,477	+0.10(+0.19%)
Apr 07, 2022	52.99	53.35	52.50	52.99	26,906	+0.18(+0.34%)
Apr 06, 2022	53.09	53.09	52.57	52.81	19,713	-0.67(-1.25%)
Apr 05, 2022	54.11	54.11	53.37	53.48	19,341	-0.54(-1.00%)
Apr 04, 2022	53.91	54.12	53.81	54.02	10,363	+0.27(+0.50%)
Apr 01, 2022	54.02	54.02	53.39	53.75	11,180	-0.07(-0.13%)
Mar 31, 2022	54.53	54.53	53.82	53.82	7,002	-0.65(-1.18%)
Mar 30, 2022	54.76	54.86	54.25	54.47	16,660	-0.35(-0.64%)
Mar 29, 2022	54.67	54.85	54.37	54.82	25,432	+0.84(+1.56%)
Mar 28, 2022	53.47	53.98	53.47	53.98	13,621	+0.25(+0.46%)
Mar 25, 2022	53.55	53.79	53.31	53.73	11,434	+0.28(+0.52%)
Mar 24, 2022	53.00	53.47	53.00	53.45	13,646	+0.65(+1.23%)
Mar 23, 2022	53.04	53.26	52.80	52.80	14,821	-0.76(-1.42%)
Mar 22, 2022	53.07	53.61	53.07	53.56	6,627	+0.56(+1.05%)
Mar 21, 2022	52.92	53.16	52.72	53.01	21,601	-0.03(-0.06%)
Mar 18, 2022	52.66	53.07	52.07	53.04	31,210	+0.65(+1.24%)
Mar 17, 2022	51.46	52.39	51.46	52.39	11,588	+0.62(+1.20%)
Mar 16, 2022	51.30	51.77	51.15	51.77	27,606	+1.17(+2.31%)
Mar 15, 2022	50.20	50.80	50.09	50.60	8,349	+0.91(+1.83%)
Mar 14, 2022	50.37	50.54	49.62	49.69	10,646	-0.46(-0.92%)
Mar 11, 2022	51.21	51.21	50.15	50.15	12,479	-0.64(-1.26%)
Mar 10, 2022	50.21	50.84	50.21	50.79	8,595	-0.17(-0.33%)
Mar 09, 2022	50.60	51.08	50.51	50.96	14,339	+1.11(+2.23%)
Mar 08, 2022	49.94	50.59	49.65	49.85	10,508	-0.28(-0.57%)
Mar 07, 2022	51.37	51.37	50.13	50.13	16,876	-1.51(-2.92%)
Mar 04, 2022	51.84	51.84	51.21	51.64	12,806	-0.39(-0.74%)
Mar 03, 2022	52.73	52.73	51.93	52.03	10,187	-0.46(-0.87%)
Mar 02, 2022	51.91	52.62	51.91	52.49	5,202	+1.02(+1.98%)
Mar 01, 2022	51.91	51.91	51.26	51.47	6,001	-0.73(-1.41%)
Feb 28, 2022	51.99	52.37	51.69	52.21	11,920	-0.36(-0.68%)
Feb 25, 2022	51.58	52.57	51.74	52.57	28,977	+1.24(+2.42%)
Feb 24, 2022	49.41	51.32	49.12	51.32	25,452	+0.86(+1.71%)
Feb 23, 2022	51.42	51.52	50.46	50.46	20,728	-0.84(-1.64%)
Feb 22, 2022	51.55	51.95	50.87	51.30	28,250	-0.61(-1.17%)
Feb 18, 2022				51.91	0	-0.51(-0.98%)
Feb 17, 2022	53.08	53.08	52.31	52.42	8,182	-0.92(-1.72%)
Feb 16, 2022	52.98	53.45	52.97	53.34	6,853	-0.00(-0.01%)
Feb 15, 2022	53.23	53.34	53.12	53.34	14,100	+0.80(+1.53%)
Feb 14, 2022	52.47	52.78	52.15	52.54	17,223	-0.29(-0.55%)
Feb 11, 2022	53.75	53.75	52.59	52.83	12,392	-0.92(-1.71%)
Feb 10, 2022	53.71	54.70	53.61	53.75	11,850	-0.85(-1.57%)
Feb 09, 2022	54.43	54.66	54.37	54.61	121,744	+0.72(+1.33%)
Feb 08, 2022	53.30	53.95	53.10	53.89	36,164	+0.50(+0.94%)
Feb 07, 2022	53.73	53.78	53.16	53.39	41,063	-0.06(-0.11%)
Feb 04, 2022	53.28	53.78	52.95	53.45	11,833	+0.37(+0.70%)
Feb 03, 2022	53.74	53.87	53.02	53.08	15,339	-1.14(-2.09%)
Feb 02, 2022	53.91	54.28	53.79	54.22	33,997	+0.38(+0.70%)

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.