Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.14	51.42	50.33	50.36	5,396,924	-0.45(-0.88%)
Apr 28, 2022	50.39	50.89	49.96	50.81	5,441,867	+0.75(+1.49%)
Apr 27, 2022	49.94	50.31	49.73	50.06	8,071,942	+0.33(+0.66%)
Apr 26, 2022	50.68	50.68	49.73	49.73	6,085,656	-1.27(-2.49%)
Apr 25, 2022	50.68	51.06	50.33	51.01	6,305,720	-0.34(-0.66%)
Apr 22, 2022	52.02	52.10	51.29	51.34	5,934,478	-0.78(-1.49%)
Apr 21, 2022	53.16	53.24	52.03	52.12	3,944,750	-0.71(-1.35%)
Apr 20, 2022	52.93	52.99	52.68	52.83	4,282,217	+0.19(+0.36%)
Apr 19, 2022	52.18	52.64	52.12	52.64	3,666,855	+0.15(+0.28%)
Apr 18, 2022	52.44	52.81	52.39	52.49	3,292,486	-0.27(-0.51%)
Apr 14, 2022	53.10	53.15	52.72	52.76	3,183,297	-0.34(-0.63%)
Apr 13, 2022	52.63	53.13	52.59	53.10	4,353,582	+0.58(+1.10%)
Apr 12, 2022	53.01	53.10	52.42	52.52	4,475,689	-0.32(-0.60%)
Apr 11, 2022	53.09	53.24	52.79	52.84	4,366,741	-0.59(-1.10%)
Apr 08, 2022	53.27	53.61	53.17	53.43	3,316,531	+0.04(+0.07%)
Apr 07, 2022	53.38	53.55	52.98	53.39	4,104,804	-0.04(-0.07%)
Apr 06, 2022	53.55	53.69	53.16	53.43	4,530,205	-0.64(-1.18%)
Apr 05, 2022	54.60	54.69	53.95	54.06	4,316,130	-0.78(-1.42%)
Apr 04, 2022	54.57	54.87	54.48	54.84	2,627,396	+0.43(+0.79%)
Apr 01, 2022	54.34	54.45	54.04	54.41	3,668,098	+0.56(+1.04%)
Mar 31, 2022	54.34	54.48	53.80	53.85	4,051,417	-0.85(-1.56%)
Mar 30, 2022	54.73	54.94	54.52	54.70	4,250,093	-0.18(-0.32%)
Mar 29, 2022	54.88	55.00	54.47	54.88	3,790,824	+1.02(+1.89%)
Mar 28, 2022	53.67	53.86	53.44	53.86	4,109,409	-0.09(-0.17%)
Mar 25, 2022	53.82	53.96	53.56	53.95	3,656,560	-0.01(-0.02%)
Mar 24, 2022	53.75	53.98	53.59	53.96	4,494,583	+0.36(+0.66%)
Mar 23, 2022	53.67	53.97	53.55	53.60	9,396,620	-0.59(-1.09%)
Mar 22, 2022	54.00	54.24	53.97	54.19	6,052,232	+0.61(+1.13%)
Mar 21, 2022	53.65	53.80	53.30	53.59	5,086,274	-0.42(-0.77%)
Mar 18, 2022	52.98	54.06	52.94	54.00	4,143,129	+0.60(+1.12%)
Mar 17, 2022	52.85	53.50	52.78	53.40	6,014,134	+0.26(+0.49%)
Mar 16, 2022	52.22	53.14	51.87	53.14	10,419,221	+2.25(+4.42%)
Mar 15, 2022	50.51	50.96	50.30	50.89	8,366,031	+0.33(+0.65%)
Mar 14, 2022	50.99	51.24	50.43	50.57	6,432,566	-0.04(-0.07%)
Mar 11, 2022	51.64	51.70	50.57	50.60	6,000,044	-0.64(-1.26%)
Mar 10, 2022	51.18	51.55	50.97	51.25	6,156,735	-0.65(-1.26%)
Mar 09, 2022	51.46	52.12	51.15	51.90	9,310,982	+1.77(+3.54%)
Mar 08, 2022	50.29	50.97	49.65	50.13	18,631,126	+0.24(+0.49%)
Mar 07, 2022	51.01	51.15	49.72	49.89	13,604,487	-1.69(-3.28%)
Mar 04, 2022	51.54	51.61	51.10	51.57	8,200,840	-1.17(-2.21%)
Mar 03, 2022	53.48	53.48	52.60	52.74	5,666,212	-0.87(-1.62%)
Mar 02, 2022	53.31	53.71	53.09	53.61	5,275,277	+0.48(+0.90%)
Mar 01, 2022	53.75	54.05	52.78	53.13	8,063,954	-0.98(-1.81%)
Feb 28, 2022	53.84	54.48	53.71	54.11	9,490,351	-0.77(-1.39%)
Feb 25, 2022	54.09	54.90	54.16	54.88	9,918,315	+1.23(+2.30%)
Feb 24, 2022	52.35	53.71	52.27	53.65	10,357,422	-0.82(-1.51%)
Feb 23, 2022	55.41	55.41	54.37	54.47	6,454,656	-0.48(-0.87%)
Feb 22, 2022	55.07	55.39	54.59	54.94	6,926,702	-0.69(-1.24%)
Feb 18, 2022				55.63	0	-0.35(-0.62%)
Feb 17, 2022	56.39	56.47	55.91	55.98	5,342,982	-0.77(-1.36%)
Feb 16, 2022	56.33	56.91	56.33	56.75	6,689,979	+0.22(+0.40%)
Feb 15, 2022	56.15	56.55	56.10	56.53	4,561,928	+1.04(+1.87%)
Feb 14, 2022	55.64	55.70	55.15	55.49	7,680,347	-0.36(-0.65%)
Feb 11, 2022	56.61	56.84	55.70	55.86	7,444,542	-0.75(-1.32%)
Feb 10, 2022	56.57	57.39	56.51	56.61	5,457,339	-0.64(-1.12%)
Feb 09, 2022	57.04	57.26	56.99	57.25	4,760,081	+0.87(+1.54%)
Feb 08, 2022	55.97	56.44	55.91	56.38	4,908,577	+0.36(+0.65%)
Feb 07, 2022	55.92	56.28	55.88	56.02	4,275,679	+0.07(+0.13%)
Feb 04, 2022	55.64	56.19	55.56	55.94	5,132,758	+0.10(+0.18%)
Feb 03, 2022	56.04		55.80	55.84	5,631,680	-0.78(-1.38%)
Feb 02, 2022	56.72	56.72	56.31	56.62	5,385,071	+0.29(+0.51%)

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.