Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.91	50.37	49.51	49.56	721,038	-0.91(-1.81%)
Apr 28, 2022	49.98	50.47	49.89	50.47	284,655	+0.28(+0.55%)
Apr 27, 2022	50.83	50.95	50.19	50.19	200,783	-0.72(-1.41%)
Apr 26, 2022	51.30	51.30	50.84	50.91	720,718	+0.07(+0.14%)
Apr 25, 2022	50.52	51.08	50.52	50.84	204,406	+0.59(+1.18%)
Apr 22, 2022	50.14	50.54	49.98	50.25	336,816	-0.30(-0.59%)
Apr 21, 2022	50.86	50.92	50.10	50.54	570,793	-0.49(-0.97%)
Apr 20, 2022	50.68	51.18	50.63	51.03	163,918	+0.80(+1.59%)
Apr 19, 2022	50.34	50.50	50.15	50.24	279,026	-0.48(-0.94%)
Apr 18, 2022	51.09	51.19	50.60	50.71	585,614	-0.59(-1.15%)
Apr 14, 2022	52.13	52.13	51.24	51.30	181,437	-0.92(-1.77%)
Apr 13, 2022	51.72	52.23	51.72	52.23	599,707	+0.46(+0.88%)
Apr 12, 2022	52.35	52.52	51.75	51.77	791,500	-0.18(-0.35%)
Apr 11, 2022	52.24	52.28	51.69	51.95	374,481	-0.68(-1.29%)
Apr 08, 2022	52.74	52.92	52.43	52.63	846,899	-0.72(-1.34%)
Apr 07, 2022	53.46	53.55	53.12	53.35	200,560	-0.36(-0.67%)
Apr 06, 2022	53.32	54.07	53.09	53.71	344,678	-0.39(-0.71%)
Apr 05, 2022	55.23	55.30	54.09	54.09	337,990	-1.41(-2.54%)
Apr 04, 2022	55.33	55.51	54.99	55.50	289,498	+0.22(+0.41%)
Apr 01, 2022	54.44	55.51	54.41	55.28	168,556	+0.41(+0.74%)
Mar 31, 2022	55.02	55.26	54.80	54.87	380,283	-0.07(-0.13%)
Mar 30, 2022	54.47	55.07	54.47	54.94	738,219	+0.20(+0.36%)
Mar 29, 2022	54.64	55.00	54.43	54.74	140,721	+0.42(+0.77%)
Mar 28, 2022	53.94	54.38	53.85	54.32	216,945	+0.55(+1.03%)
Mar 25, 2022	54.01	54.02	53.48	53.77	392,164	-0.50(-0.92%)
Mar 24, 2022	53.76	54.40	53.47	54.27	285,717	+0.08(+0.15%)
Mar 23, 2022	53.99	54.26	53.76	54.19	403,775	+0.32(+0.60%)
Mar 22, 2022	53.81	53.99	53.79	53.87	147,865	-0.29(-0.54%)
Mar 21, 2022	54.48	54.69	54.00	54.16	430,914	-1.02(-1.85%)
Mar 18, 2022	54.80	55.26	54.73	55.18	210,824	+0.21(+0.37%)
Mar 17, 2022	54.68	55.22	54.61	54.97	430,220	+0.72(+1.33%)
Mar 16, 2022	53.89	54.28	53.10	54.25	585,222	+0.72(+1.35%)
Mar 15, 2022	53.38	53.58	53.15	53.53	974,637	+0.55(+1.05%)
Mar 14, 2022	53.35	53.38	52.95	52.97	1,062,058	-1.05(-1.93%)
Mar 11, 2022	54.05	54.19	53.96	54.02	427,240	-0.12(-0.21%)
Mar 10, 2022	54.37		53.71	54.13	2,246,601	-0.72(-1.32%)
Mar 09, 2022	54.86	55.19	54.85	54.86	1,122,583	+0.00(+0.00%)
Mar 08, 2022	54.63	55.12	54.36	54.86	707,516	-0.30(-0.55%)
Mar 07, 2022	55.56	55.84	55.07	55.16	647,818	-0.87(-1.55%)
Mar 04, 2022	56.54	56.56	55.95	56.03	586,586	+0.08(+0.14%)
Mar 03, 2022	56.00	56.19	55.78	55.95	442,710	+0.21(+0.38%)
Mar 02, 2022	56.43	56.53	55.62	55.73	1,112,569	-1.18(-2.07%)
Mar 01, 2022	56.87	57.49	56.85	56.91	1,371,257	+0.08(+0.14%)
Feb 28, 2022	56.21	56.92	56.19	56.84	1,409,825	+0.86(+1.54%)
Feb 25, 2022	55.90	56.04	55.79	55.97	819,604	+0.35(+0.62%)
Feb 24, 2022	55.29	55.76	54.91	55.62	1,443,925	+0.31(+0.56%)
Feb 23, 2022	55.95	56.03	55.27	55.31	761,288	-0.80(-1.43%)
Feb 22, 2022	55.93	56.13	55.87	56.11	684,419	-0.04(-0.06%)
Feb 18, 2022				56.15	0	+0.25(+0.45%)
Feb 17, 2022	55.97	56.19	55.65	55.90	708,510	+0.03(+0.05%)
Feb 16, 2022	55.99	56.01	55.42	55.87	1,947,506	+0.03(+0.05%)
Feb 15, 2022	56.14	56.28	55.76	55.85	1,665,241	-0.45(-0.81%)
Feb 14, 2022	56.59	56.70	56.25	56.30	1,106,736	-0.61(-1.08%)
Feb 11, 2022	56.62	57.05	56.26	56.92	891,368	+0.40(+0.71%)
Feb 10, 2022	57.08	57.25	56.45	56.51	1,570,096	-0.82(-1.43%)
Feb 09, 2022	57.51	57.77	57.33	57.33	708,926	+0.12(+0.22%)
Feb 08, 2022	57.45	57.50	57.19	57.21	1,967,665	-0.34(-0.59%)
Feb 07, 2022	57.30	57.58	57.23	57.55	1,039,414	+0.16(+0.28%)
Feb 04, 2022	57.63	57.70	57.18	57.39	1,994,927	-0.77(-1.32%)
Feb 03, 2022	58.17	58.35		58.15	1,944,847	-0.63(-1.08%)
Feb 02, 2022	58.98	59.26	58.79	58.79	622,028	-0.03(-0.05%)

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.