Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.19	54.40	52.16	52.45	352,555	-1.97(-3.61%)
Apr 28, 2022	53.76	54.55	52.64	54.42	323,472	+1.14(+2.15%)
Apr 27, 2022	53.38	54.23	52.59	53.28	364,575	+0.14(+0.26%)
Apr 26, 2022	54.81	55.25	52.73	53.14	508,746	-2.34(-4.22%)
Apr 25, 2022	55.26	55.51	53.59	55.48	338,698	-0.06(-0.10%)
Apr 22, 2022	57.56	57.71	55.33	55.54	328,809	-2.32(-4.02%)
Apr 21, 2022	58.31	58.88	57.37	57.87	344,729	+0.08(+0.13%)
Apr 20, 2022	55.21	59.08	55.21	57.79	477,377	+3.24(+5.93%)
Apr 19, 2022	50.76	54.69	50.76	54.55	455,658	+3.74(+7.36%)
Apr 18, 2022	51.30	52.30	50.47	50.82	340,154	-0.67(-1.30%)
Apr 14, 2022	51.47	51.92	51.27	51.48	378,670	+0.14(+0.26%)
Apr 13, 2022	50.44	51.61	50.44	51.35	226,684	+0.92(+1.82%)
Apr 12, 2022	50.68	51.90	50.28	50.43	339,299	+0.16(+0.31%)
Apr 11, 2022	50.19	50.85	50.00	50.27	319,093	+0.22(+0.45%)
Apr 08, 2022	50.41	51.35	49.93	50.05	321,101	-0.37(-0.73%)
Apr 07, 2022	50.38	50.77	50.17	50.42	414,114	-0.06(-0.12%)
Apr 06, 2022	50.69	51.09	50.17	50.48	348,971	-0.51(-1.01%)
Apr 05, 2022	52.36	52.84	50.77	50.99	300,945	-1.57(-2.99%)
Apr 04, 2022	53.35	53.36	52.25	52.56	372,680	-0.95(-1.77%)
Apr 01, 2022	53.57	53.60	52.18	53.51	482,883	+1.04(+1.98%)
Mar 31, 2022	53.29	53.91	52.08	52.47	590,870	-1.03(-1.92%)
Mar 30, 2022	56.57	56.57	53.22	53.50	296,158	-3.03(-5.36%)
Mar 29, 2022	55.68	56.76	55.49	56.53	398,811	+1.33(+2.40%)
Mar 28, 2022	55.00	55.20	54.17	55.20	258,159	-0.09(-0.16%)
Mar 25, 2022	55.41	55.74	54.62	55.29	215,622	-0.46(-0.83%)
Mar 24, 2022	56.21	56.41	55.34	55.76	295,519	-0.29(-0.52%)
Mar 23, 2022	57.51	57.68	55.95	56.05	236,334	-1.85(-3.20%)
Mar 22, 2022	60.57	60.86	57.20	57.90	365,696	-2.39(-3.97%)
Mar 21, 2022	58.84	60.51	58.80	60.29	357,577	+1.64(+2.79%)
Mar 18, 2022	57.17	58.65	56.73	58.65	1,510,321	+1.72(+3.03%)
Mar 17, 2022	55.59	57.02	54.87	56.93	266,889	+1.08(+1.93%)
Mar 16, 2022	55.06	56.07	54.81	55.85	252,339	+1.28(+2.35%)
Mar 15, 2022	53.69	54.61	53.12	54.57	256,092	+1.27(+2.39%)
Mar 14, 2022	53.51	53.76	52.31	53.30	281,824	+0.20(+0.38%)
Mar 11, 2022	53.77	54.43	52.97	53.09	355,557	-0.24(-0.45%)
Mar 10, 2022	52.95	53.42	52.71	53.34	331,899	-0.58(-1.07%)
Mar 09, 2022	54.26	54.70	53.63	53.91	228,973	+0.53(+0.99%)
Mar 08, 2022	53.78	54.54	52.92	53.38	186,695	+0.19(+0.36%)
Mar 07, 2022	53.84	53.94	52.90	53.19	431,717	-0.39(-0.72%)
Mar 04, 2022	54.63	54.63	53.16	53.58	396,727	-1.97(-3.54%)
Mar 03, 2022	54.71	56.11	54.11	55.54	295,295	+0.90(+1.64%)
Mar 02, 2022	53.32	54.90	53.10	54.65	440,662	+2.00(+3.79%)
Mar 01, 2022	55.08	55.53	51.86	52.65	637,247	-2.37(-4.31%)
Feb 28, 2022	54.87	55.41	54.20	55.02	527,512	-0.42(-0.77%)
Feb 25, 2022	54.41	55.67	54.52	55.45	508,602	+1.18(+2.17%)
Feb 24, 2022	54.02	54.87	53.42	54.27	599,487	-1.00(-1.81%)
Feb 23, 2022	56.51	56.60	54.77	55.27	438,767	-0.65(-1.16%)
Feb 22, 2022	56.61	57.00	55.36	55.92	374,673	-0.50(-0.89%)
Feb 18, 2022				56.42	0	+0.73(+1.32%)
Feb 17, 2022	55.88	56.22	55.31	55.69	319,936	-0.67(-1.18%)
Feb 16, 2022	55.32	56.88	54.97	56.35	291,704	+1.10(+1.99%)
Feb 15, 2022	56.36	56.36	54.81	55.26	387,266	-0.50(-0.90%)
Feb 14, 2022	56.25	56.25	55.23	55.76	463,334	-0.12(-0.21%)
Feb 11, 2022	55.00	56.21	54.67	55.87	279,320	+0.85(+1.54%)
Feb 10, 2022	54.72	55.84	54.45	55.02	300,985	-0.50(-0.90%)
Feb 09, 2022	54.66	55.55	54.62	55.53	304,588	+1.22(+2.24%)
Feb 08, 2022	53.62	54.90	53.36	54.31	262,067	+0.89(+1.66%)
Feb 07, 2022	53.24	54.02	53.13	53.42	330,582	+0.20(+0.38%)
Feb 04, 2022	53.35	53.49	51.51	53.22	501,359	-0.36(-0.67%)
Feb 03, 2022	52.63	54.38		53.58	405,822	+0.75(+1.42%)
Feb 02, 2022	52.73	53.02	51.35	52.82	334,925	+0.08(+0.15%)

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.