Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	50.87	51.71	49.98	50.05	117,894	-1.07(-2.09%)
Apr 28, 2022	50.84	51.17	49.73	51.12	191,862	+1.10(+2.20%)
Apr 27, 2022	50.28	51.00	49.95	50.02	376,983	-0.48(-0.95%)
Apr 26, 2022	51.94	51.95	50.50	50.50	94,394	-1.82(-3.48%)
Apr 25, 2022	51.34	52.32	51.26	52.32	194,530	+0.73(+1.42%)
Apr 22, 2022	52.36	52.57	51.48	51.59	46,581	-0.58(-1.11%)
Apr 21, 2022	54.38	54.66	52.17	52.17	92,047	-1.81(-3.36%)
Apr 20, 2022	55.02	55.05	53.97	53.98	96,095	-0.81(-1.48%)
Apr 19, 2022	53.68	55.02	53.49	54.80	56,331	+1.03(+1.91%)
Apr 18, 2022	54.27	54.36	53.35	53.77	77,001	-0.70(-1.29%)
Apr 14, 2022	55.39	55.42	54.45	54.47	121,697	-0.77(-1.39%)
Apr 13, 2022	54.27	55.28	54.00	55.24	107,855	+0.99(+1.82%)
Apr 12, 2022	55.41	55.64	54.12	54.25	158,878	-0.18(-0.33%)
Apr 11, 2022	53.88	54.63	53.76	54.43	209,137	-0.14(-0.26%)
Apr 08, 2022	54.94	55.17	54.45	54.57	146,240	-0.84(-1.52%)
Apr 07, 2022	55.18	56.03	54.74	55.41	100,320	+0.09(+0.16%)
Apr 06, 2022	56.11	56.11	54.76	55.32	129,099	-1.37(-2.42%)
Apr 05, 2022	57.90	57.90	56.59	56.69	30,681	-1.16(-2.01%)
Apr 04, 2022	56.72	57.96	56.72	57.85	81,971	+1.30(+2.30%)
Apr 01, 2022	56.15	56.73	56.09	56.55	81,186	+0.57(+1.02%)
Mar 31, 2022	56.46	56.68	55.98	55.98	119,085	-0.45(-0.80%)
Mar 30, 2022	57.19	57.56	56.31	56.43	83,269	-0.83(-1.45%)
Mar 29, 2022	56.75	57.39	56.19	57.26	76,940	+1.06(+1.89%)
Mar 28, 2022	56.15	56.61	55.37	56.20	142,140	+0.12(+0.21%)
Mar 25, 2022	56.52	56.60	55.40	56.08	74,836	-0.45(-0.79%)
Mar 24, 2022	56.60	56.75	55.41	56.53	138,895	+0.56(+1.00%)
Mar 23, 2022	55.93	57.01	55.43	55.97	189,793	-0.58(-1.03%)
Mar 22, 2022	55.56	56.89	55.54	56.55	163,887	+1.24(+2.24%)
Mar 21, 2022	55.09	55.60	54.67	55.31	47,857	-0.11(-0.20%)
Mar 18, 2022	53.91	55.44	53.89	55.42	62,025	+0.91(+1.67%)
Mar 17, 2022	53.21	54.51	53.06	54.51	41,120	+0.71(+1.32%)
Mar 16, 2022	51.99	53.80	51.99	53.80	29,645	+2.27(+4.41%)
Mar 15, 2022	50.59	51.55	50.06	51.53	51,705	+1.26(+2.51%)
Mar 14, 2022	51.93	51.93	50.14	50.27	27,061	-1.80(-3.46%)
Mar 11, 2022	53.90	53.97	52.06	52.07	42,230	-1.55(-2.89%)
Mar 10, 2022	53.16	53.62	52.82	53.62	34,412	-0.43(-0.80%)
Mar 09, 2022	53.56	54.49	53.18	54.05	57,882	+1.51(+2.87%)
Mar 08, 2022	52.07	53.54	51.62	52.54	127,660	+0.63(+1.21%)
Mar 07, 2022	53.23	53.62	51.91	51.91	93,054	-1.08(-2.04%)
Mar 04, 2022	54.04	54.55	52.92	52.99	137,646	-1.39(-2.56%)
Mar 03, 2022	56.12	56.12	54.27	54.38	57,166	-1.85(-3.29%)
Mar 02, 2022	55.80	56.34	54.89	56.23	89,247	+0.71(+1.28%)
Mar 01, 2022	55.74	56.13	55.23	55.52	73,898	-0.62(-1.10%)
Feb 28, 2022	54.39	56.24	54.39	56.14	17,665	+1.88(+3.46%)
Feb 25, 2022	53.64	54.30	53.72	54.26	41,940	+0.74(+1.38%)
Feb 24, 2022	48.90	53.58	48.70	53.52	68,389	+2.63(+5.17%)
Feb 23, 2022	52.71	52.94	50.83	50.89	105,616	-1.74(-3.31%)
Feb 22, 2022	52.95	53.48	52.44	52.63	95,874	-0.72(-1.35%)
Feb 18, 2022				53.35	0	-1.27(-2.33%)
Feb 17, 2022	55.98	56.04	54.43	54.62	47,350	-1.65(-2.93%)
Feb 16, 2022	56.33	56.42	55.47	56.27	181,117	-0.63(-1.11%)
Feb 15, 2022	56.62	56.97	56.13	56.90	113,332	+1.63(+2.95%)
Feb 14, 2022	54.99	55.83	54.68	55.27	41,047	+0.25(+0.45%)
Feb 11, 2022	56.36	56.90	54.78	55.02	65,943	-1.58(-2.79%)
Feb 10, 2022	55.64	57.93	55.64	56.60	85,321	-0.40(-0.70%)
Feb 09, 2022	56.10	57.00	55.59	57.00	89,443	+1.89(+3.43%)
Feb 08, 2022	53.92	55.11	53.88	55.11	60,686	+0.83(+1.53%)
Feb 07, 2022	54.12	55.12	54.05	54.28	68,126	+0.23(+0.43%)
Feb 04, 2022	52.14	54.40	52.14	54.05	69,887	+1.17(+2.21%)
Feb 03, 2022	54.53		52.83	52.88	101,351	-1.85(-3.38%)
Feb 02, 2022	55.81	55.97	54.41	54.73	168,913	-0.62(-1.12%)

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.