Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.10	52.21	50.59	50.69	2,882,172	-1.67(-3.19%)
Apr 28, 2022	51.73	52.58	51.35	52.36	4,161,045	+0.81(+1.56%)
Apr 27, 2022	51.97	52.65	51.49	51.55	6,458,914	-0.52(-1.00%)
Apr 26, 2022	53.66	53.82	52.05	52.08	2,793,966	-1.60(-2.98%)
Apr 25, 2022	53.47	53.92	53.05	53.68	3,656,630	-0.07(-0.13%)
Apr 22, 2022	54.50	54.82	53.72	53.74	2,578,019	-0.83(-1.53%)
Apr 21, 2022	55.76	55.92	54.34	54.58	3,232,690	-1.09(-1.95%)
Apr 20, 2022	57.82	57.82	55.31	55.66	3,914,171	-2.65(-4.55%)
Apr 19, 2022	57.27	58.37	57.27	58.32	1,957,523	+0.87(+1.51%)
Apr 18, 2022	57.18	57.60	56.90	57.45	1,407,738	-0.07(-0.12%)
Apr 14, 2022	58.53	58.74	57.47	57.51	1,324,233	-0.91(-1.57%)
Apr 13, 2022	58.13	58.56	57.66	58.43	1,231,775	+0.43(+0.74%)
Apr 12, 2022	58.98	59.36	57.72	58.00	2,074,601	-0.73(-1.25%)
Apr 11, 2022	58.75	59.02	57.72	58.73	2,540,719	-0.35(-0.59%)
Apr 08, 2022	59.25	59.42	58.72	59.08	1,790,109	+0.14(+0.23%)
Apr 07, 2022	58.90	59.22	58.51	58.95	2,046,539	-0.19(-0.32%)
Apr 06, 2022	58.11	59.32	57.84	59.13	2,742,254	+0.50(+0.85%)
Apr 05, 2022	58.60	59.49	58.53	58.64	2,616,192	-0.10(-0.18%)
Apr 04, 2022	58.70	59.06	58.30	58.74	2,713,767	+0.14(+0.24%)
Apr 01, 2022	57.92	58.65	57.39	58.60	1,976,998	+1.20(+2.09%)
Mar 31, 2022	58.82	59.23	57.30	57.40	3,350,270	-1.19(-2.02%)
Mar 30, 2022	58.29	58.88	58.04	58.59	2,564,515	+0.18(+0.31%)
Mar 29, 2022	57.57	58.65	57.57	58.41	2,392,702	+1.22(+2.13%)
Mar 28, 2022	56.38	57.22	56.38	57.19	1,368,696	+0.73(+1.29%)
Mar 25, 2022	56.47	56.70	56.11	56.46	1,439,451	+0.21(+0.37%)
Mar 24, 2022	56.26	56.46	55.84	56.25	1,042,772	+0.16(+0.28%)
Mar 23, 2022	57.06	57.06	56.06	56.09	1,540,255	-1.09(-1.90%)
Mar 22, 2022	57.34	57.47	56.67	57.18	2,139,777	-0.04(-0.07%)
Mar 21, 2022	57.73	57.81	56.90	57.22	1,626,424	-0.51(-0.89%)
Mar 18, 2022	56.90	57.95	56.75	57.73	2,948,046	+1.01(+1.78%)
Mar 17, 2022	55.82	56.74	55.69	56.72	1,592,246	+0.90(+1.60%)
Mar 16, 2022	55.01	56.08	54.57	55.83	1,818,758	+1.20(+2.21%)
Mar 15, 2022	54.08	54.77	53.78	54.62	2,194,277	+0.97(+1.80%)
Mar 14, 2022	53.50	54.04	53.22	53.66	3,299,949	+0.55(+1.04%)
Mar 11, 2022	54.13	54.26	53.09	53.11	2,192,411	-0.54(-1.00%)
Mar 10, 2022	53.59	53.89	52.37	53.64	2,729,420	-0.51(-0.95%)
Mar 09, 2022	54.07	54.49	53.47	54.16	2,776,576	+1.18(+2.22%)
Mar 08, 2022	53.70	54.24	52.16	52.98	4,927,754	-1.08(-2.00%)
Mar 07, 2022	55.01	55.23	53.96	54.06	3,802,904	-1.01(-1.84%)
Mar 04, 2022	55.06	55.12	54.30	55.07	3,548,414	-0.30(-0.55%)
Mar 03, 2022	55.64	55.77	54.93	55.38	1,799,048	+0.13(+0.24%)
Mar 02, 2022	55.02	55.78	54.74	55.25	2,410,384	+0.67(+1.22%)
Mar 01, 2022	54.90	55.27	54.25	54.58	2,409,365	-0.37(-0.68%)
Feb 28, 2022	54.78	55.47	54.45	54.95	3,391,549	-0.50(-0.91%)
Feb 25, 2022	54.86	55.61	54.81	55.46	2,973,000	+0.81(+1.49%)
Feb 24, 2022	51.79	54.89	51.69	54.64	3,742,985	+0.64(+1.19%)
Feb 23, 2022	54.64	55.10	53.82	54.00	2,726,622	-0.25(-0.46%)
Feb 22, 2022	54.11	55.15	54.05	54.25	3,303,640	-0.83(-1.50%)
Feb 18, 2022				55.08	0	-0.11(-0.20%)
Feb 17, 2022	55.83	55.91	55.10	55.19	2,249,324	-0.89(-1.59%)
Feb 16, 2022	56.02	56.36	55.62	56.08	2,111,941	-0.12(-0.22%)
Feb 15, 2022	56.18	56.62	55.95	56.20	2,447,287	+1.00(+1.81%)
Feb 14, 2022	55.43	55.74	54.82	55.20	2,966,986	-0.14(-0.26%)
Feb 11, 2022	56.89	57.02	55.19	55.34	3,430,851	-1.54(-2.71%)
Feb 10, 2022	56.67	57.99	56.41	56.89	2,672,262	-0.79(-1.37%)
Feb 09, 2022	57.82	58.66	57.22	57.68	3,079,593	+0.57(+1.01%)
Feb 08, 2022	57.08	57.32	56.09	57.11	2,265,314	-0.23(-0.41%)
Feb 07, 2022	58.01	58.12	57.15	57.34	2,776,747	-0.01(-0.02%)
Feb 04, 2022	57.07	58.07	56.91	57.35	2,553,974	+0.19(+0.33%)
Feb 03, 2022	57.87		57.11	57.16	1,998,101	-1.40(-2.39%)
Feb 02, 2022	58.04	58.68	57.98	58.56	2,559,776	+0.72(+1.25%)

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.