Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.70	54.27	51.58	51.70	1,195,954	-2.20(-4.08%)
Apr 28, 2022	53.69	54.09	52.15	53.91	908,231	+0.91(+1.72%)
Apr 27, 2022	52.51	53.76	51.82	52.99	963,847	+0.41(+0.78%)
Apr 26, 2022	54.14	54.62	52.57	52.58	1,204,545	-2.70(-4.88%)
Apr 25, 2022	55.01	55.41	53.17	55.28	1,187,122	-0.55(-0.99%)
Apr 22, 2022	58.02	58.02	55.73	55.83	876,405	-2.23(-3.83%)
Apr 21, 2022	59.74	60.09	57.77	58.06	1,098,217	-0.97(-1.65%)
Apr 20, 2022	58.55	59.63	58.39	59.03	1,158,552	+0.99(+1.70%)
Apr 19, 2022	56.54	58.20	56.14	58.04	1,182,177	+1.88(+3.35%)
Apr 18, 2022	55.45	56.30	55.45	56.16	877,383	+0.35(+0.63%)
Apr 14, 2022	55.44	56.22	55.44	55.80	1,033,271	+0.38(+0.68%)
Apr 13, 2022	53.78	55.46	53.55	55.43	855,555	+1.16(+2.14%)
Apr 12, 2022	54.92	55.72	53.72	54.27	1,574,884	-0.58(-1.07%)
Apr 11, 2022	55.28	56.76	54.74	54.85	1,223,028	-0.34(-0.62%)
Apr 08, 2022	54.36	55.48	53.98	55.19	1,072,808	+1.07(+1.97%)
Apr 07, 2022	55.35	55.52	52.72	54.13	1,686,352	-1.46(-2.63%)
Apr 06, 2022	55.56	56.13	55.17	55.59	2,067,566	-0.35(-0.63%)
Apr 05, 2022	55.19	56.42	54.97	55.94	1,836,502	+0.67(+1.20%)
Apr 04, 2022	55.89	55.96	54.79	55.27	1,056,279	-0.78(-1.39%)
Apr 01, 2022	56.55	56.90	55.69	56.05	1,011,031	+0.26(+0.47%)
Mar 31, 2022	57.10	57.60	55.73	55.78	1,358,725	-1.38(-2.42%)
Mar 30, 2022	58.14	58.22	56.79	57.17	843,488	-0.99(-1.70%)
Mar 29, 2022	58.52	58.89	57.53	58.16	919,081	+0.73(+1.26%)
Mar 28, 2022	57.53	57.68	56.50	57.43	1,274,231	-0.41(-0.71%)
Mar 25, 2022	56.54	58.12	56.40	57.84	1,267,293	+1.48(+2.62%)
Mar 24, 2022	56.12	56.83	55.55	56.36	1,177,561	+0.52(+0.93%)
Mar 23, 2022	56.62	57.11	55.82	55.84	1,232,063	-1.34(-2.34%)
Mar 22, 2022	56.54	58.11	56.31	57.18	2,142,209	+1.55(+2.79%)
Mar 21, 2022	57.08	57.08	54.87	55.63	2,159,834	-0.74(-1.32%)
Mar 18, 2022	55.72	56.51	54.86	56.37	2,956,038	+0.21(+0.38%)
Mar 17, 2022	55.31	56.18	54.56	56.16	2,468,257	-0.09(-0.17%)
Mar 16, 2022	53.90	56.28	53.81	56.25	2,393,081	+3.23(+6.08%)
Mar 15, 2022	53.15	53.69	52.39	53.03	1,428,788	+0.17(+0.32%)
Mar 14, 2022	52.74	53.75	52.23	52.86	1,480,396	+1.15(+2.23%)
Mar 11, 2022	53.16	53.57	51.59	51.70	1,363,747	-0.60(-1.14%)
Mar 10, 2022	52.32	53.20	51.38	52.30	1,829,547	-0.84(-1.59%)
Mar 09, 2022	53.10	54.60	52.80	53.15	1,944,313	+2.43(+4.80%)
Mar 08, 2022	50.84	52.71	49.58	50.71	2,447,418	+1.07(+2.15%)
Mar 07, 2022	51.90	52.14	49.56	49.65	2,439,755	-3.00(-5.71%)
Mar 04, 2022	53.44	54.03	51.88	52.65	2,750,019	-2.64(-4.77%)
Mar 03, 2022	55.44	56.02	54.45	55.29	2,182,567	+0.11(+0.20%)
Mar 02, 2022	54.06	55.59	53.48	55.18	2,422,707	+2.02(+3.81%)
Mar 01, 2022	55.62	56.50	52.49	53.16	3,943,226	-4.39(-7.62%)
Feb 28, 2022	56.87	58.39	56.71	57.54	3,346,734	-1.46(-2.47%)
Feb 25, 2022	56.95	59.27	57.49	59.00	2,528,798	+2.52(+4.46%)
Feb 24, 2022	55.77	56.66	54.62	56.48	3,063,151	-1.41(-2.43%)
Feb 23, 2022	59.48	59.84	57.65	57.89	1,903,909	-0.85(-1.45%)
Feb 22, 2022	59.08	59.98	58.07	58.75	1,900,179	-0.70(-1.18%)
Feb 18, 2022				59.45	0	-0.57(-0.95%)
Feb 17, 2022	61.85	62.31	59.65	60.02	1,887,181	-2.72(-4.34%)
Feb 16, 2022	61.61	63.19	61.61	62.74	1,396,827	+0.63(+1.02%)
Feb 15, 2022	61.49	62.37	60.50	62.11	2,744,922	+1.56(+2.58%)
Feb 14, 2022	62.29	62.57	60.09	60.55	2,373,884	-1.73(-2.78%)
Feb 11, 2022	63.30	64.75	61.80	62.28	2,099,954	-1.21(-1.91%)
Feb 10, 2022	62.72	65.21	62.53	63.49	2,074,426	+0.65(+1.03%)
Feb 09, 2022	62.29	63.56	62.27	62.84	1,350,775	+0.62(+1.00%)
Feb 08, 2022	61.80	62.76	61.59	62.22	1,901,247	+1.15(+1.89%)
Feb 07, 2022	60.85	62.10	60.80	61.07	1,837,205	+0.00(+0.00%)
Feb 04, 2022	57.53	61.75	57.53	61.07	3,217,872	+3.66(+6.38%)
Feb 03, 2022	60.47			57.41	3,756,000	-3.84(-6.27%)
Feb 02, 2022	60.61	61.41	60.20	61.25	2,223,480	+0.50(+0.83%)

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.