Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.15	52.82	51.01	51.04	295,202	-1.19(-2.27%)
Apr 28, 2022	51.88	52.52	51.17	52.23	524,335	+0.82(+1.60%)
Apr 27, 2022	50.39	51.71	50.39	51.41	296,769	+0.70(+1.39%)
Apr 26, 2022	52.10	52.51	50.54	50.70	329,144	-1.61(-3.08%)
Apr 25, 2022	51.42	52.43	50.91	52.31	359,637	+0.93(+1.80%)
Apr 22, 2022	52.31	52.54	51.21	51.39	376,077	-1.12(-2.14%)
Apr 21, 2022	53.44	53.59	52.30	52.51	551,550	-0.57(-1.06%)
Apr 20, 2022	52.25	53.19	50.86	53.07	566,702	+1.31(+2.52%)
Apr 19, 2022	50.99	51.94	50.65	51.77	607,550	+0.93(+1.82%)
Apr 18, 2022	51.34	51.52	50.58	50.84	330,086	-0.69(-1.33%)
Apr 14, 2022	53.26	53.31	51.53	51.53	349,159	-1.34(-2.54%)
Apr 13, 2022	52.82	53.42	52.62	52.87	310,153	+0.01(+0.02%)
Apr 12, 2022	53.94	53.94	52.76	52.86	393,207	-0.73(-1.37%)
Apr 11, 2022	53.49	54.02	53.37	53.59	276,862	-0.30(-0.55%)
Apr 08, 2022	54.08	54.20	53.69	53.89	439,168	-0.26(-0.48%)
Apr 07, 2022	54.63	54.63	53.62	54.15	275,133	-0.52(-0.95%)
Apr 06, 2022	55.03	55.15	54.57	54.67	194,846	-0.84(-1.52%)
Apr 05, 2022	55.77	56.55	55.45	55.51	235,490	-0.25(-0.45%)
Apr 04, 2022	54.94	55.87	54.88	55.76	291,545	+0.89(+1.62%)
Apr 01, 2022	54.77	55.30	54.76	54.87	208,467	+0.18(+0.32%)
Mar 31, 2022	55.19	55.84	54.70	54.70	207,870	-0.33(-0.61%)
Mar 30, 2022	55.55	55.59	54.90	55.03	458,540	-0.59(-1.07%)
Mar 29, 2022	55.13	56.04	55.11	55.62	379,151	+0.83(+1.52%)
Mar 28, 2022	54.86	54.86	54.24	54.79	239,013	+0.20(+0.37%)
Mar 25, 2022	54.47	54.69	54.07	54.58	190,527	+0.11(+0.20%)
Mar 24, 2022	54.58	54.67	54.09	54.47	199,856	-0.06(-0.12%)
Mar 23, 2022	54.70	55.10	53.99	54.54	197,555	-0.31(-0.56%)
Mar 22, 2022	55.18	55.39	54.70	54.84	233,652	-0.22(-0.40%)
Mar 21, 2022	55.50	55.84	54.70	55.07	244,171	-0.69(-1.23%)
Mar 18, 2022	55.41	55.84	54.70	55.75	562,426	-0.12(-0.22%)
Mar 17, 2022	54.18	56.14	54.16	55.87	362,770	+1.54(+2.83%)
Mar 16, 2022	54.07	54.35	53.18	54.33	299,314	+0.87(+1.63%)
Mar 15, 2022	52.89	53.49	52.54	53.46	277,619	+0.71(+1.35%)
Mar 14, 2022	53.33	53.48	52.50	52.75	447,328	-0.33(-0.63%)
Mar 11, 2022	53.81	54.07	52.85	53.08	472,815	-0.43(-0.80%)
Mar 10, 2022	52.82	53.61		53.51	237,305	+0.15(+0.28%)
Mar 09, 2022	52.78	53.80	52.78	53.36	639,457	+1.21(+2.33%)
Mar 08, 2022	52.31	53.74	52.10	52.15	732,507	-0.46(-0.88%)
Mar 07, 2022	53.04	53.71	52.44	52.61	611,294	-0.34(-0.65%)
Mar 04, 2022	51.92	53.19	51.92	52.95	442,585	+0.68(+1.29%)
Mar 03, 2022	52.21	52.55	51.72	52.28	535,072	+0.17(+0.32%)
Mar 02, 2022	50.52	52.89	50.52	52.11	722,377	+1.96(+3.90%)
Mar 01, 2022	48.66	50.65	48.53	50.16	586,938	+1.62(+3.34%)
Feb 28, 2022	48.14	48.74	47.93	48.53	503,512	+0.18(+0.36%)
Feb 25, 2022	48.28	48.60	47.92	48.36	683,768	+0.14(+0.29%)
Feb 24, 2022	45.55	48.31	45.55	48.22	748,959	+1.44(+3.07%)
Feb 23, 2022	48.04	48.51	46.73	46.78	864,642	-1.18(-2.45%)
Feb 22, 2022	48.11	48.79	47.46	47.96	1,192,003	+0.44(+0.94%)
Feb 18, 2022				47.51	0	-5.72(-10.74%)
Feb 17, 2022	53.40	53.92	52.98	53.23	441,746	-0.49(-0.91%)
Feb 16, 2022	53.69	54.00	53.24	53.72	478,143	-0.11(-0.21%)
Feb 15, 2022	53.77	54.08	53.69	53.83	460,010	+0.65(+1.22%)
Feb 14, 2022	53.09	53.69	52.68	53.19	546,398	+0.01(+0.02%)
Feb 11, 2022	54.49	54.75	52.85	53.18	549,263	-1.33(-2.43%)
Feb 10, 2022	56.85	57.02	54.25	54.50	1,699,587	-3.40(-5.87%)
Feb 09, 2022	57.08	58.16	57.08	57.90	2,570,879	+1.39(+2.47%)
Feb 08, 2022	55.36	56.89	55.34	56.51	344,956	+0.91(+1.64%)
Feb 07, 2022	56.38	56.38	55.31	55.59	283,728	-0.25(-0.45%)
Feb 04, 2022	56.02	56.23	55.18	55.84	235,822	-0.42(-0.75%)
Feb 03, 2022	56.40			56.27	360,370	-0.85(-1.49%)
Feb 02, 2022	57.26	57.44	56.86	57.12	244,128	+0.17(+0.29%)

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.