Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.55	53.09	52.46	52.50	283,629	-0.02(-0.04%)
Apr 28, 2022	52.03	52.67	51.87	52.52	164,379	+0.79(+1.53%)
Apr 27, 2022	51.82	52.30	51.52	51.73	144,874	-0.41(-0.79%)
Apr 26, 2022	52.63	52.65	51.86	52.14	204,828	-0.08(-0.15%)
Apr 25, 2022	52.16	52.74	51.75	52.22	129,731	-0.50(-0.95%)
Apr 22, 2022	53.30	53.48	52.65	52.71	94,604	-1.78(-3.27%)
Apr 21, 2022	55.74	55.74	54.44	54.49	103,269	-1.03(-1.85%)
Apr 20, 2022	54.78	55.81	54.68	55.52	155,595	+1.26(+2.33%)
Apr 19, 2022	53.48	54.39	53.41	54.26	138,545	+0.16(+0.29%)
Apr 18, 2022	54.47	54.61	54.05	54.10	108,820	-0.67(-1.23%)
Apr 14, 2022	54.76	55.39	54.62	54.78	177,986	-0.20(-0.36%)
Apr 13, 2022	54.67	55.05	54.36	54.97	129,319	-0.40(-0.72%)
Apr 12, 2022	55.59	55.90	55.06	55.37	236,478	-0.52(-0.93%)
Apr 11, 2022	56.11	56.51	55.73	55.89	90,200	-0.96(-1.69%)
Apr 08, 2022	56.51	57.00	56.35	56.85	101,027	+1.30(+2.34%)
Apr 07, 2022	55.06	55.71	54.79	55.55	237,182	+0.48(+0.87%)
Apr 06, 2022	54.62	55.13	54.62	55.07	226,174	-0.35(-0.64%)
Apr 05, 2022	55.38	55.80	55.23	55.42	276,942	+0.22(+0.39%)
Apr 04, 2022	55.11	55.70	55.11	55.21	240,667	+0.62(+1.13%)
Apr 01, 2022	54.47	54.91	54.46	54.59	958,942	+0.09(+0.16%)
Mar 31, 2022	55.02	55.38	54.11	54.50	418,793	-0.89(-1.61%)
Mar 30, 2022	55.40	55.53	55.08	55.39	283,934	-0.19(-0.33%)
Mar 29, 2022	55.04	55.73	54.90	55.58	203,248	+1.56(+2.90%)
Mar 28, 2022	54.59	54.88	53.88	54.02	185,092	-1.00(-1.81%)
Mar 25, 2022	55.42	55.58	54.72	55.01	247,054	+0.03(+0.05%)
Mar 24, 2022	54.33	55.26	54.33	54.98	255,123	+2.93(+5.64%)
Mar 23, 2022	52.14	52.78	51.69	52.05	273,053	+0.14(+0.26%)
Mar 22, 2022	51.59	52.12	51.59	51.91	266,444	+0.62(+1.20%)
Mar 21, 2022	51.85	51.85	51.27	51.30	107,294	-1.08(-2.05%)
Mar 18, 2022	51.96	53.00	51.40	52.37	240,421	+0.09(+0.17%)
Mar 17, 2022	51.39	52.56	51.39	52.28	144,180	+1.08(+2.10%)
Mar 16, 2022	50.71	51.32	50.35	51.21	140,945	+0.85(+1.69%)
Mar 15, 2022	49.56	50.54	49.47	50.36	162,776	+0.59(+1.18%)
Mar 14, 2022	49.67	50.85	49.55	49.77	281,736	+0.03(+0.06%)
Mar 11, 2022	50.10	50.51	49.51	49.74	359,776	+0.29(+0.59%)
Mar 10, 2022	49.55	49.57	48.89	49.45	153,956	-0.89(-1.77%)
Mar 09, 2022	50.17	50.79	49.91	50.34	173,824	+1.02(+2.06%)
Mar 08, 2022	48.34	49.98	48.06	49.32	206,366	+2.11(+4.47%)
Mar 07, 2022	47.69	47.91	46.83	47.21	379,910	-0.87(-1.81%)
Mar 04, 2022	47.58	48.68	47.34	48.08	595,022	-0.09(-0.18%)
Mar 03, 2022	48.85	48.85	47.77	48.17	214,029	-1.94(-3.86%)
Mar 02, 2022	49.88	50.54	49.05	50.10	317,558	-1.40(-2.72%)
Mar 01, 2022	51.87	52.27	51.19	51.50	489,099	-0.74(-1.42%)
Feb 28, 2022	53.02	53.07	52.07	52.24	205,397	-2.06(-3.80%)
Feb 25, 2022	53.79	54.36	54.11	54.31	177,994	+1.19(+2.25%)
Feb 24, 2022	52.57	53.23	52.07	53.12	154,711	-1.15(-2.13%)
Feb 23, 2022	54.80	55.15	54.27	54.27	200,686	-0.54(-0.98%)
Feb 22, 2022	54.86	55.50	54.46	54.81	217,536	-0.85(-1.53%)
Feb 18, 2022				55.66	0	+0.76(+1.39%)
Feb 17, 2022	55.38	55.40	54.80	54.90	236,266	-0.61(-1.09%)
Feb 16, 2022	55.43	55.73	54.85	55.50	202,559	+0.23(+0.41%)
Feb 15, 2022	55.08	55.59	54.98	55.28	149,499	+1.31(+2.43%)
Feb 14, 2022	54.77	54.77	53.53	53.97	129,805	-1.11(-2.02%)
Feb 11, 2022	55.81	56.10	54.96	55.08	113,325	-1.08(-1.92%)
Feb 10, 2022	56.49	56.92	55.65	56.16	204,906	-0.77(-1.36%)
Feb 09, 2022	56.35	57.10	56.35	56.93	52,967	+0.93(+1.66%)
Feb 08, 2022	56.31	56.31	55.75	56.00	214,011	-0.25(-0.45%)
Feb 07, 2022	56.10	56.58	56.05	56.25	98,062	-0.23(-0.42%)
Feb 04, 2022	56.52	56.81	56.30	56.49	114,799	-0.37(-0.65%)
Feb 03, 2022	56.71	57.13	56.63	56.86	144,668	-0.42(-0.73%)
Feb 02, 2022	57.02	57.68	56.83	57.28	125,567	+1.36(+2.43%)

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.