Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.07	55.95	54.46	54.56	458,931	-0.63(-1.14%)
Apr 28, 2022	54.51	55.42	54.10	55.19	371,041	+1.30(+2.41%)
Apr 27, 2022	53.61	54.40	53.36	53.89	501,443	+0.16(+0.30%)
Apr 26, 2022	55.30	55.43	53.72	53.73	488,536	-1.72(-3.10%)
Apr 25, 2022	55.61	55.99	55.11	55.45	682,179	-0.30(-0.54%)
Apr 22, 2022	55.16	55.86	54.94	55.75	851,457	+0.49(+0.89%)
Apr 21, 2022	56.12	56.36	54.99	55.26	543,912	-0.39(-0.70%)
Apr 20, 2022	55.93	56.39	55.52	55.65	467,061	+0.05(+0.09%)
Apr 19, 2022	54.14	55.75	54.14	55.60	541,500	+1.53(+2.83%)
Apr 18, 2022	53.03	54.38	53.03	54.07	507,816	+1.04(+1.96%)
Apr 14, 2022	52.93	53.48	52.59	53.03	491,825	+0.15(+0.28%)
Apr 13, 2022	51.72	52.91	51.58	52.88	483,090	+1.20(+2.32%)
Apr 12, 2022	50.73	51.91	50.73	51.68	929,688	+0.28(+0.54%)
Apr 11, 2022	50.50	51.65	50.27	51.40	536,066	+0.91(+1.80%)
Apr 08, 2022	50.58	51.08	50.42	50.49	366,058	-0.19(-0.37%)
Apr 07, 2022	49.94	51.04	49.94	50.68	730,841	+0.73(+1.46%)
Apr 06, 2022	49.87	50.35	49.56	49.95	347,337	-0.59(-1.17%)
Apr 05, 2022	51.86	51.94	49.94	50.54	445,304	-0.98(-1.90%)
Apr 04, 2022	49.98	52.12	49.90	51.52	412,193	-0.22(-0.43%)
Apr 01, 2022	51.80	52.74	51.53	51.74	576,684	+0.04(+0.08%)
Mar 31, 2022	51.14	52.18	51.03	51.70	659,941	+0.23(+0.45%)
Mar 30, 2022	50.35	51.64	50.24	51.47	810,201	-0.17(-0.33%)
Mar 29, 2022	51.13	51.80	50.79	51.64	348,785	+0.84(+1.65%)
Mar 28, 2022	50.43	50.85	50.01	50.80	233,919	+0.22(+0.43%)
Mar 25, 2022	50.83	50.87	50.19	50.58	220,963	-0.24(-0.47%)
Mar 24, 2022	49.77	51.28	49.38	50.82	475,454	+1.10(+2.21%)
Mar 23, 2022	50.21	50.49	49.69	49.72	261,172	-1.04(-2.05%)
Mar 22, 2022	50.39	51.31	50.39	50.76	363,847	+0.24(+0.48%)
Mar 21, 2022	50.73	51.22	50.21	50.52	356,474	-0.49(-0.96%)
Mar 18, 2022	50.47	51.10	50.31	51.01	808,775	+0.44(+0.87%)
Mar 17, 2022	50.13	50.83	50.13	50.57	352,788	+0.03(+0.06%)
Mar 16, 2022	49.67	50.54	49.42	50.54	358,160	+1.08(+2.18%)
Mar 15, 2022	48.96	49.51	48.46	49.46	208,146	+0.69(+1.41%)
Mar 14, 2022	49.05	49.23	48.55	48.77	208,091	+0.01(+0.02%)
Mar 11, 2022	49.38	49.61	48.71	48.76	333,455	-0.55(-1.12%)
Mar 10, 2022	48.74	49.41	48.60	49.31	282,924	-0.15(-0.30%)
Mar 09, 2022	48.98	49.59	48.73	49.46	279,133	+1.29(+2.68%)
Mar 08, 2022	49.11	49.11	47.51	48.17	427,101	-0.17(-0.35%)
Mar 07, 2022	49.06	49.38	47.94	48.34	479,455	-0.61(-1.25%)
Mar 04, 2022	49.86	50.14	48.79	48.95	272,457	-1.22(-2.43%)
Mar 03, 2022	51.10	51.45	49.96	50.17	308,335	-0.81(-1.59%)
Mar 02, 2022	50.04	51.16	49.95	50.98	419,607	+0.99(+1.98%)
Mar 01, 2022	50.28	50.49	49.70	49.99	374,535	-0.24(-0.48%)
Feb 28, 2022	49.69	50.32	49.46	50.23	595,506	+0.19(+0.38%)
Feb 25, 2022	49.93	50.17	49.67	50.04	522,900	+0.06(+0.12%)
Feb 24, 2022	48.59	50.18	48.48	49.98	629,468	+0.36(+0.73%)
Feb 23, 2022	50.06	50.74	49.48	49.62	416,799	-0.31(-0.62%)
Feb 22, 2022	50.62	50.99	49.83	49.93	694,874	-1.02(-2.00%)
Feb 18, 2022				50.95	0	-1.26(-2.41%)
Feb 17, 2022	53.00	53.09	52.16	52.21	456,373	-1.25(-2.34%)
Feb 16, 2022	52.33	53.55	52.33	53.46	380,055	+0.77(+1.46%)
Feb 15, 2022	52.52	52.80	52.04	52.69	754,178	+0.51(+0.98%)
Feb 14, 2022	52.66	53.07	51.97	52.18	598,795	-0.44(-0.84%)
Feb 11, 2022	53.51	53.74	52.47	52.62	687,923	-0.85(-1.59%)
Feb 10, 2022	53.43	54.02	52.81	53.47	447,876	-0.50(-0.93%)
Feb 09, 2022	53.57	54.30	53.27	53.97	556,743	+0.71(+1.33%)
Feb 08, 2022	52.30	53.45	52.30	53.26	392,806	+0.93(+1.78%)
Feb 07, 2022	51.98	52.56	51.98	52.33	399,212	+0.29(+0.56%)
Feb 04, 2022	50.79	52.46	50.79	52.04	455,210	+0.96(+1.88%)
Feb 03, 2022	51.41		51.02	51.08	503,385	-0.60(-1.16%)
Feb 02, 2022	51.73	52.17	51.51	51.68	410,637	+0.06(+0.12%)

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.