Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.56	53.67	51.66	51.83	3,417,910	-1.96(-3.64%)
Apr 28, 2022	53.54	53.97	52.92	53.79	1,621,575	+0.37(+0.70%)
Apr 27, 2022	54.21	54.61	53.11	53.41	2,212,666	-0.61(-1.12%)
Apr 26, 2022	54.31	54.92	53.96	54.02	2,067,690	-0.30(-0.55%)
Apr 25, 2022	54.50	54.67	53.46	54.32	2,362,807	-0.25(-0.46%)
Apr 22, 2022	55.80	55.80	54.46	54.57	3,906,449	-1.43(-2.55%)
Apr 21, 2022	56.84	56.96	55.89	56.00	2,796,630	-0.68(-1.20%)
Apr 20, 2022	56.67	57.26	56.22	56.68	2,434,155	+0.18(+0.31%)
Apr 19, 2022	56.73	57.02	56.37	56.50	1,851,856	+0.20(+0.35%)
Apr 18, 2022	56.54	56.90	56.02	56.31	1,346,507	-0.30(-0.53%)
Apr 14, 2022	57.38	57.91	56.50	56.60	1,523,033	-0.50(-0.88%)
Apr 13, 2022	57.05	57.39	56.76	57.11	1,373,643	+0.21(+0.36%)
Apr 12, 2022	56.39	57.69	56.33	56.90	1,815,099	+0.16(+0.28%)
Apr 11, 2022	57.18	57.49	56.46	56.74	1,891,985	-0.21(-0.36%)
Apr 08, 2022	57.63	57.84	56.84	56.95	2,340,906	-0.29(-0.51%)
Apr 07, 2022	57.84	57.84	56.77	57.24	2,862,786	-0.70(-1.21%)
Apr 06, 2022	57.34	58.15	56.65	57.94	1,627,405	+0.47(+0.81%)
Apr 05, 2022	58.58	59.10	57.25	57.47	1,910,397	-1.18(-2.00%)
Apr 04, 2022	58.82	59.21	57.88	58.65	2,299,382	+0.02(+0.03%)
Apr 01, 2022	58.09	58.71	57.73	58.63	2,680,002	+1.01(+1.75%)
Mar 31, 2022	58.45	58.73	57.62	57.62	3,690,913	-0.58(-0.99%)
Mar 30, 2022	58.51	58.63	57.67	58.20	3,054,384	-0.75(-1.27%)
Mar 29, 2022	58.36	59.30	58.17	58.95	3,179,508	+1.08(+1.87%)
Mar 28, 2022	57.95	58.17	57.30	57.87	2,732,405	-0.31(-0.53%)
Mar 25, 2022	56.97	58.23	56.52	58.17	2,411,519	+1.34(+2.36%)
Mar 24, 2022	55.70	56.86	55.49	56.83	2,366,604	+1.12(+2.01%)
Mar 23, 2022	55.96	56.26	54.98	55.71	1,646,899	-0.08(-0.15%)
Mar 22, 2022	55.53	56.35	55.40	55.79	1,731,121	+0.75(+1.36%)
Mar 21, 2022	55.26	55.43	54.55	55.04	1,796,567	-0.04(-0.07%)
Mar 18, 2022	54.80	55.24	54.41	55.08	5,378,146	+0.19(+0.35%)
Mar 17, 2022	53.81	55.13	53.81	54.88	2,326,647	+0.66(+1.21%)
Mar 16, 2022	54.09	54.75	52.90	54.23	3,071,899	+0.30(+0.55%)
Mar 15, 2022	53.66	54.07	52.99	53.93	2,322,266	+0.38(+0.71%)
Mar 14, 2022	54.54	54.90	53.49	53.55	2,057,470	-0.64(-1.18%)
Mar 11, 2022	55.57	55.76	54.10	54.19	3,085,273	-0.33(-0.61%)
Mar 10, 2022	53.13	54.54		54.52	1,867,579	+0.97(+1.82%)
Mar 09, 2022	54.23	54.75	53.30	53.55	2,205,276	-0.05(-0.09%)
Mar 08, 2022	51.68	54.08	51.08	53.60	4,149,092	+1.80(+3.47%)
Mar 07, 2022	51.85	52.70	51.58	51.80	2,815,785	-0.04(-0.07%)
Mar 04, 2022	51.65	51.87	50.87	51.84	3,805,617	-0.45(-0.87%)
Mar 03, 2022	52.24	52.62	51.43	52.29	3,578,329	+0.31(+0.59%)
Mar 02, 2022	49.78	52.10	49.78	51.98	4,400,768	+2.48(+5.01%)
Mar 01, 2022	50.05	50.09	48.87	49.50	3,561,616	-0.52(-1.04%)
Feb 28, 2022	49.37	50.47	49.27	50.02	4,008,882	-0.19(-0.37%)
Feb 25, 2022	48.60	50.25	48.40	50.21	2,723,937	+2.04(+4.23%)
Feb 24, 2022	46.66	48.33	46.18	48.17	2,383,649	+0.64(+1.34%)
Feb 23, 2022	49.33	49.86	47.44	47.53	2,733,375	-1.47(-3.01%)
Feb 22, 2022	49.02	49.33	48.38	49.00	2,779,083	-0.04(-0.08%)
Feb 18, 2022				49.04	0	+0.94(+1.94%)
Feb 17, 2022	48.22	48.53	47.76	48.10	1,666,019	-0.45(-0.93%)
Feb 16, 2022	47.58	48.63	47.53	48.56	1,788,508	+1.40(+2.97%)
Feb 15, 2022	46.57	47.38	46.55	47.16	2,775,355	+0.79(+1.70%)
Feb 14, 2022	47.16	47.53	46.32	46.37	2,440,731	-0.63(-1.34%)
Feb 11, 2022	47.42	48.38	46.53	47.00	3,778,088	-0.52(-1.09%)
Feb 10, 2022	47.67	48.58	47.22	47.52	2,703,390	-0.58(-1.21%)
Feb 09, 2022	47.20	48.18	47.14	48.10	2,162,026	+1.41(+3.02%)
Feb 08, 2022	47.09	47.17	46.46	46.69	1,995,543	-0.18(-0.38%)
Feb 07, 2022	46.42	47.25	46.41	46.87	2,238,727	+0.53(+1.14%)
Feb 04, 2022	47.01	47.23	45.89	46.34	2,461,619	-1.11(-2.34%)
Feb 03, 2022	48.25		47.38	47.45	2,061,181	-0.94(-1.93%)
Feb 02, 2022	48.62	49.22	48.29	48.39	2,416,269	-0.16(-0.32%)

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.