Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.33	51.64	48.78	49.00	3,218,845	-2.74(-5.29%)
Apr 28, 2022	51.58	52.06	50.92	51.74	1,360,371	+0.20(+0.39%)
Apr 27, 2022	52.18	52.88	51.41	51.53	2,643,650	-0.79(-1.51%)
Apr 26, 2022	53.13	53.46	52.33	52.33	1,865,088	-0.90(-1.70%)
Apr 25, 2022	53.58	53.82	52.28	53.23	1,705,484	-0.41(-0.77%)
Apr 22, 2022	54.65	54.68	53.59	53.64	1,212,947	-1.11(-2.02%)
Apr 21, 2022	54.67	55.26	54.44	54.75	1,387,940	+0.36(+0.66%)
Apr 20, 2022	53.52	54.68	53.50	54.39	2,635,240	+0.98(+1.83%)
Apr 19, 2022	53.01	53.64	53.01	53.41	966,026	+0.80(+1.52%)
Apr 18, 2022	52.96	53.32	52.22	52.61	1,979,429	-0.41(-0.78%)
Apr 14, 2022	53.34	53.63	52.98	53.03	1,178,891	-0.11(-0.21%)
Apr 13, 2022	53.09	53.54	52.90	53.14	1,094,788	+0.04(+0.07%)
Apr 12, 2022	52.90	53.58	52.62	53.10	1,148,510	+0.15(+0.28%)
Apr 11, 2022	54.09	54.33	52.80	52.95	2,367,913	-1.14(-2.11%)
Apr 08, 2022	54.26	54.46	53.86	54.09	2,238,095	+0.00(+0.00%)
Apr 07, 2022	54.16	54.44	53.61	54.09	2,798,567	-0.41(-0.76%)
Apr 06, 2022	53.33	54.60	52.79	54.51	1,551,272	+1.29(+2.42%)
Apr 05, 2022	53.03	54.16	52.95	53.22	1,429,795	+0.09(+0.17%)
Apr 04, 2022	54.08	54.24	52.72	53.12	1,449,659	-0.84(-1.56%)
Apr 01, 2022	52.77	53.99	52.57	53.97	2,399,873	+1.47(+2.81%)
Mar 31, 2022	53.37	53.61	52.48	52.49	2,811,699	-0.59(-1.12%)
Mar 30, 2022	52.93	53.23	52.66	53.09	4,852,248	-1.37(-2.52%)
Mar 29, 2022	53.32	54.62	53.17	54.46	2,354,217	+1.67(+3.17%)
Mar 28, 2022	52.62	53.14	52.47	52.79	1,465,328	+0.27(+0.51%)
Mar 25, 2022	52.03	52.66	51.83	52.52	2,302,111	+0.77(+1.49%)
Mar 24, 2022	51.00	51.79	50.94	51.75	1,812,416	+0.73(+1.43%)
Mar 23, 2022	51.40	51.61	50.92	51.02	2,537,159	-0.45(-0.87%)
Mar 22, 2022	52.24	52.53	51.36	51.47	2,087,787	-0.48(-0.92%)
Mar 21, 2022	52.39	52.71	51.77	51.94	1,933,087	-0.41(-0.79%)
Mar 18, 2022	52.62	53.03	51.85	52.36	5,685,868	-0.23(-0.43%)
Mar 17, 2022	52.04	52.85	52.04	52.59	1,728,414	+0.43(+0.82%)
Mar 16, 2022	52.08	52.81	51.02	52.16	2,266,405	+0.09(+0.18%)
Mar 15, 2022	52.16	52.37	51.40	52.06	1,799,138	+0.81(+1.57%)
Mar 14, 2022	52.08	52.27	50.89	51.26	1,808,626	-0.57(-1.09%)
Mar 11, 2022	52.80	52.95	51.56	51.83	1,480,331	-0.60(-1.15%)
Mar 10, 2022	51.87	52.49	51.76	52.43	1,029,585	+0.03(+0.05%)
Mar 09, 2022	52.44	53.15	52.28	52.40	1,471,906	+0.63(+1.22%)
Mar 08, 2022	52.65	52.83	51.64	51.77	1,539,351	-0.93(-1.77%)
Mar 07, 2022	53.12	53.88	52.69	52.70	1,491,188	-0.41(-0.78%)
Mar 04, 2022	51.08	53.20	50.98	53.12	1,815,005	+1.62(+3.14%)
Mar 03, 2022	51.25	51.68	50.95	51.50	1,147,246	+0.45(+0.88%)
Mar 02, 2022	50.32	51.33	50.19	51.05	1,635,116	+1.35(+2.73%)
Mar 01, 2022	50.33	50.64	49.26	49.69	2,143,093	-0.51(-1.02%)
Feb 28, 2022	50.55	51.28	49.84	50.21	3,408,954	-1.07(-2.09%)
Feb 25, 2022	50.06	51.30	50.01	51.28	1,775,502	+1.57(+3.17%)
Feb 24, 2022	48.64	49.90	48.19	49.70	1,483,636	+0.43(+0.87%)
Feb 23, 2022	50.20	50.62	49.24	49.27	1,373,754	-0.67(-1.34%)
Feb 22, 2022	49.87	50.30	49.42	49.94	2,373,896	+0.31(+0.63%)
Feb 18, 2022				49.63	0	+0.01(+0.02%)
Feb 17, 2022	50.25	50.36	49.37	49.62	1,670,680	-0.77(-1.53%)
Feb 16, 2022	50.16	50.48	49.67	50.39	1,504,596	+0.28(+0.57%)
Feb 15, 2022	50.19	50.67	49.82	50.11	1,550,481	+0.14(+0.27%)
Feb 14, 2022	50.68	51.17	49.79	49.97	2,137,560	-0.59(-1.18%)
Feb 11, 2022	50.50	51.17	49.78	50.56	2,473,768	+0.15(+0.29%)
Feb 10, 2022	51.34	52.35	50.13	50.42	3,715,394	-1.75(-3.35%)
Feb 09, 2022	52.12	52.41	51.61	52.16	2,764,842	+1.20(+2.35%)
Feb 08, 2022	51.62	51.74	50.77	50.97	1,442,924	-0.57(-1.10%)
Feb 07, 2022	52.10	52.35	51.32	51.53	1,998,047	-0.62(-1.19%)
Feb 04, 2022	52.19	52.73	51.48	52.16	1,162,072	-0.48(-0.92%)
Feb 03, 2022	52.84		52.44	52.64	1,565,365	-0.39(-0.74%)
Feb 02, 2022	51.51	53.09	51.44	53.03	1,923,046	+1.47(+2.86%)

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.