Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	50.74	51.02	49.94	49.97	5,439,038	-0.45(-0.88%)
Apr 28, 2022	50.00	50.49	49.57	50.42	5,484,332	+0.74(+1.49%)
Apr 27, 2022	49.55	49.92	49.35	49.67	8,134,929	+0.32(+0.66%)
Apr 26, 2022	50.29	50.29	49.34	49.35	6,133,144	-1.26(-2.49%)
Apr 25, 2022	50.29	50.66	49.94	50.61	6,354,926	-0.33(-0.66%)
Apr 22, 2022	51.62	51.69	50.89	50.94	5,980,786	-0.77(-1.49%)
Apr 21, 2022	52.74	52.82	51.63	51.71	3,975,532	-0.71(-1.35%)
Apr 20, 2022	52.52	52.58	52.27	52.42	4,315,633	+0.19(+0.36%)
Apr 19, 2022	51.78	52.23	51.71	52.23	3,695,468	+0.15(+0.29%)
Apr 18, 2022	52.03	52.40	51.98	52.09	3,318,178	-0.27(-0.51%)
Apr 14, 2022	52.69	52.74	52.31	52.35	3,208,137	-0.33(-0.63%)
Apr 13, 2022	52.23	52.72	52.18	52.69	4,387,554	+0.58(+1.10%)
Apr 12, 2022	52.60	52.69	52.01	52.11	4,510,614	-0.32(-0.60%)
Apr 11, 2022	52.68	52.82	52.38	52.43	4,400,816	-0.58(-1.10%)
Apr 08, 2022	52.86	53.20	52.76	53.01	3,342,411	+0.04(+0.07%)
Apr 07, 2022	52.97	53.13	52.57	52.98	4,136,834	-0.04(-0.07%)
Apr 06, 2022	53.13	53.27	52.74	53.01	4,565,556	-0.63(-1.18%)
Apr 05, 2022	54.17	54.27	53.53	53.64	4,349,810	-0.77(-1.42%)
Apr 04, 2022	54.15	54.45	54.06	54.41	2,647,898	+0.43(+0.79%)
Apr 01, 2022	53.92	54.02	53.62	53.99	3,696,722	+0.56(+1.04%)
Mar 31, 2022	53.92	54.06	53.38	53.43	4,083,031	-0.84(-1.56%)
Mar 30, 2022	54.30	54.52	54.09	54.28	4,283,258	-0.18(-0.32%)
Mar 29, 2022	54.45	54.57	54.05	54.45	3,820,404	+1.01(+1.89%)
Mar 28, 2022	53.25	53.45	53.02	53.44	4,141,476	-0.09(-0.17%)
Mar 25, 2022	53.40	53.54	53.15	53.53	3,685,093	-0.01(-0.02%)
Mar 24, 2022	53.34	53.57	53.17	53.54	4,529,655	+0.35(+0.66%)
Mar 23, 2022	53.25	53.56	53.13	53.19	9,469,944	-0.58(-1.09%)
Mar 22, 2022	53.58	53.82	53.56	53.77	6,099,459	+0.60(+1.13%)
Mar 21, 2022	53.24	53.38	52.88	53.17	5,125,964	-0.41(-0.77%)
Mar 18, 2022	52.57	53.64	52.53	53.58	4,175,459	+0.59(+1.12%)
Mar 17, 2022	52.44	53.08	52.37	52.99	6,061,064	+0.26(+0.49%)
Mar 16, 2022	51.81	52.73	51.47	52.73	10,500,525	+2.23(+4.42%)
Mar 15, 2022	50.12	50.57	49.91	50.50	8,431,314	+0.32(+0.65%)
Mar 14, 2022	50.59	50.85	50.04	50.18	6,482,762	-0.04(-0.07%)
Mar 11, 2022	51.24	51.30	50.18	50.21	6,046,864	-0.64(-1.26%)
Mar 10, 2022	50.79	51.15	50.58	50.85	6,204,778	-0.65(-1.26%)
Mar 09, 2022	51.06	51.71	50.75	51.50	9,383,638	+1.76(+3.54%)
Mar 08, 2022	49.90	50.57	49.27	49.74	18,776,512	+0.24(+0.49%)
Mar 07, 2022	50.62	50.75	49.33	49.50	13,710,647	-1.68(-3.28%)
Mar 04, 2022	51.14	51.21	50.70	51.18	8,264,833	-1.16(-2.21%)
Mar 03, 2022	53.06	53.06	52.19	52.33	5,710,427	-0.86(-1.62%)
Mar 02, 2022	52.90	53.30	52.68	53.19	5,316,442	+0.47(+0.90%)
Mar 01, 2022	53.33	53.63	52.37	52.72	8,126,880	-0.97(-1.81%)
Feb 28, 2022	53.43	54.06	53.30	53.69	9,564,407	-0.76(-1.39%)
Feb 25, 2022	53.68	54.47	53.74	54.45	9,995,711	+1.22(+2.30%)
Feb 24, 2022	51.94	53.29	51.86	53.23	10,438,245	-0.81(-1.51%)
Feb 23, 2022	54.98	54.98	53.94	54.05	6,505,024	-0.47(-0.87%)
Feb 22, 2022	54.64	54.96	54.17	54.52	6,980,754	-0.69(-1.24%)
Feb 18, 2022				55.20	0	-0.34(-0.62%)
Feb 17, 2022	55.95	56.03	55.48	55.55	5,384,675	-0.77(-1.36%)
Feb 16, 2022	55.89	56.47	55.89	56.32	6,742,183	+0.22(+0.40%)
Feb 15, 2022	55.71	56.11	55.67	56.09	4,597,526	+1.03(+1.87%)
Feb 14, 2022	55.21	55.27	54.72	55.06	7,740,279	-0.36(-0.65%)
Feb 11, 2022	56.18	56.40	55.27	55.43	7,502,634	-0.74(-1.32%)
Feb 10, 2022	56.13	56.95	56.07	56.17	5,499,924	-0.64(-1.12%)
Feb 09, 2022	56.60	56.82	56.55	56.81	4,797,225	+0.86(+1.54%)
Feb 08, 2022	55.54	56.00	55.48	55.94	4,946,880	+0.36(+0.65%)
Feb 07, 2022	55.49	55.85	55.44	55.58	4,309,043	+0.07(+0.13%)
Feb 04, 2022	55.21	55.75	55.13	55.51	5,172,810	+0.10(+0.18%)
Feb 03, 2022	55.60		55.37	55.41	5,675,626	-0.78(-1.38%)
Feb 02, 2022	56.28	56.28	55.87	56.19	5,427,093	+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.