Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.42	54.51	54.39	54.41	1,933,446	-0.08(-0.15%)
Apr 28, 2022	54.43	54.49	54.35	54.49	3,274,672	+0.09(+0.17%)
Apr 27, 2022	54.45	54.45	54.37	54.40	2,166,955	-0.03(-0.06%)
Apr 26, 2022	54.49	54.54	54.41	54.43	2,428,392	-0.07(-0.13%)
Apr 25, 2022	54.44	54.60	54.41	54.50	4,427,079	+0.15(+0.28%)
Apr 22, 2022	54.47	54.49	54.31	54.35	2,904,213	-0.09(-0.17%)
Apr 21, 2022	54.55	54.57	54.40	54.44	4,154,663	-0.05(-0.09%)
Apr 20, 2022	54.46	54.65	54.44	54.49	4,106,776	+0.04(+0.07%)
Apr 19, 2022	54.47	54.48	54.43	54.45	5,260,623	+0.01(+0.02%)
Apr 18, 2022	54.45	54.48	54.42	54.44	3,624,182	+0.00(+0.00%)
Apr 14, 2022	54.45	54.53	54.42	54.44	4,719,311	+0.01(+0.02%)
Apr 13, 2022	54.54	54.58	54.34	54.43	4,870,417	-0.05(-0.09%)
Apr 12, 2022	54.55	54.60	54.44	54.48	4,635,059	-0.02(-0.04%)
Apr 11, 2022	54.55	54.66	54.48	54.50	5,103,492	-0.10(-0.18%)
Apr 08, 2022	54.54	54.70	54.47	54.60	3,884,172	+0.10(+0.18%)
Apr 07, 2022	54.49	54.63	54.46	54.50	18,647,590	+5.51(+11.25%)
Apr 06, 2022	48.27	49.53	48.01	48.99	666,844	+0.34(+0.70%)
Apr 05, 2022	49.24	49.74	48.54	48.65	675,454	-0.58(-1.18%)
Apr 04, 2022	49.03	49.54	48.67	49.23	465,687	+0.15(+0.31%)
Apr 01, 2022	48.71	49.16	48.40	49.08	543,952	+0.40(+0.82%)
Mar 31, 2022	48.96	49.29	48.50	48.68	452,170	-0.37(-0.75%)
Mar 30, 2022	49.13	49.25	48.65	49.05	802,269	-0.21(-0.43%)
Mar 29, 2022	48.31	49.30	48.31	49.26	529,503	+1.05(+2.18%)
Mar 28, 2022	48.00	48.41	47.74	48.21	420,998	-0.10(-0.21%)
Mar 25, 2022	47.73	49.54	47.48	48.31	754,792	+1.22(+2.59%)
Mar 24, 2022	46.22	47.21	45.95	47.09	538,599	+0.89(+1.93%)
Mar 23, 2022	47.24	47.24	45.97	46.20	460,568	-1.09(-2.30%)
Mar 22, 2022	47.84	47.94	47.05	47.29	730,017	-0.49(-1.03%)
Mar 21, 2022	47.32	48.17	47.32	47.78	467,225	+0.29(+0.61%)
Mar 18, 2022	48.21	48.60	46.59	47.49	1,327,491	-0.82(-1.70%)
Mar 17, 2022	47.70	48.34	47.53	48.31	575,871	+0.47(+0.98%)
Mar 16, 2022	46.98	47.92	46.67	47.84	1,240,006	+0.97(+2.07%)
Mar 15, 2022	47.52	47.72	46.41	46.87	657,437	-0.50(-1.06%)
Mar 14, 2022	47.91	48.47	47.17	47.37	764,894	-0.47(-0.98%)
Mar 11, 2022	47.67	48.00	46.69	47.84	824,488	+0.27(+0.57%)
Mar 10, 2022	46.47	47.68	46.27	47.57	573,110	+0.79(+1.69%)
Mar 09, 2022	46.76	46.97	46.35	46.78	673,528	+0.61(+1.32%)
Mar 08, 2022	45.92	46.72	45.59	46.17	1,184,866	+0.60(+1.32%)
Mar 07, 2022	46.79	46.79	45.46	45.57	741,344	-1.38(-2.94%)
Mar 04, 2022	46.82	47.13	46.30	46.95	646,065	-0.24(-0.51%)
Mar 03, 2022	47.00	47.43	46.50	47.19	738,670	+0.45(+0.96%)
Mar 02, 2022	46.41	47.04	46.40	46.74	856,654	+0.61(+1.32%)
Mar 01, 2022	45.24	46.36	45.16	46.13	1,031,580	+0.79(+1.74%)
Feb 28, 2022	45.66	45.79	44.79	45.34	1,376,483	-0.60(-1.31%)
Feb 25, 2022	44.94	46.19	45.42	45.94	1,300,884	+1.10(+2.45%)
Feb 24, 2022	43.97	44.89	43.77	44.84	1,101,146	-0.02(-0.04%)
Feb 23, 2022	45.45	45.55	44.25	44.86	954,323	-0.51(-1.12%)
Feb 22, 2022	43.00	45.53	42.98	45.37	3,110,788	+3.13(+7.41%)
Feb 18, 2022				42.24	0	-0.18(-0.42%)
Feb 17, 2022	43.13	43.13	42.39	42.42	576,465	-0.87(-2.01%)
Feb 16, 2022	43.70	43.74	42.97	43.29	366,097	-0.56(-1.28%)
Feb 15, 2022	43.58	44.08	43.30	43.85	435,653	+0.62(+1.43%)
Feb 14, 2022	43.40	43.90	42.94	43.23	590,414	+0.07(+0.16%)
Feb 11, 2022	43.06	43.81	42.66	43.16	525,087	-0.13(-0.30%)
Feb 10, 2022	43.51	43.83	42.95	43.29	573,966	-0.63(-1.43%)
Feb 09, 2022	42.78	43.97	42.41	43.92	378,637	+1.28(+3.00%)
Feb 08, 2022	41.87	42.66	41.87	42.64	324,595	+0.64(+1.52%)
Feb 07, 2022	41.87	42.85	41.70	42.00	688,925	+0.43(+1.03%)
Feb 04, 2022	43.01	43.20	40.52	41.57	991,161	-1.15(-2.69%)
Feb 03, 2022	42.87		42.52	42.72	623,051	-0.50(-1.16%)
Feb 02, 2022	43.53	43.89	43.04	43.22	419,797	-0.37(-0.85%)

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.