Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	50.88	51.01	50.28	50.33	21,506	-0.38(-0.76%)
Apr 28, 2022	50.39	50.79	50.08	50.71	20,416	+0.47(+0.93%)
Apr 27, 2022	50.25	50.47	50.07	50.24	88,461	+0.45(+0.91%)
Apr 26, 2022	50.46	50.51	49.79	49.79	96,843	-1.16(-2.27%)
Apr 25, 2022	50.62	51.01	50.48	50.94	30,436	-0.72(-1.39%)
Apr 22, 2022	52.21	52.28	51.56	51.66	47,613	-0.61(-1.16%)
Apr 21, 2022	53.12	53.15	52.19	52.27	32,520	-0.71(-1.34%)
Apr 20, 2022	53.08	53.08	52.78	52.98	57,364	+0.05(+0.09%)
Apr 19, 2022	52.72	52.98	52.72	52.94	25,876	-0.08(-0.14%)
Apr 18, 2022	52.96	53.24	52.92	53.01	26,722	-0.15(-0.29%)
Apr 14, 2022	53.38	53.38	53.09	53.16	48,322	-0.32(-0.60%)
Apr 13, 2022	53.17	53.52	53.16	53.48	129,038	+0.50(+0.95%)
Apr 12, 2022	53.54	53.54	52.96	52.98	19,895	-0.11(-0.21%)
Apr 11, 2022	53.30	53.40	53.10	53.10	20,157	-0.72(-1.34%)
Apr 08, 2022	53.85	54.08	53.71	53.82	8,192	+0.07(+0.12%)
Apr 07, 2022	53.74	53.85	53.39	53.75	21,220	-0.29(-0.54%)
Apr 06, 2022	54.40	54.40	53.92	54.04	36,845	-0.27(-0.51%)
Apr 05, 2022	55.12	55.12	54.32	54.32	338,456	-0.85(-1.55%)
Apr 04, 2022	54.98	55.32	54.85	55.17	47,355	+0.65(+1.20%)
Apr 01, 2022	54.45	54.52	54.17	54.52	21,833	+0.80(+1.48%)
Mar 31, 2022	54.14	54.14	53.72	53.72	122,171	-0.56(-1.03%)
Mar 30, 2022	54.29	54.53	54.16	54.28	111,473	+0.01(+0.02%)
Mar 29, 2022	54.18	54.37	54.06	54.27	18,764	+0.66(+1.24%)
Mar 28, 2022	53.50	53.61	53.28	53.61	17,254	-0.01(-0.02%)
Mar 25, 2022	53.67	53.67	53.35	53.62	13,691	-0.21(-0.39%)
Mar 24, 2022	53.43	53.83	53.36	53.83	19,313	+0.76(+1.43%)
Mar 23, 2022	53.10	53.47	53.07	53.07	69,076	-0.49(-0.92%)
Mar 22, 2022	53.30	53.58	53.30	53.56	40,286	+0.58(+1.09%)
Mar 21, 2022	52.84	53.04	52.65	52.98	61,751	-0.09(-0.16%)
Mar 18, 2022	52.30	53.12	52.30	53.07	34,163	+0.41(+0.77%)
Mar 17, 2022	52.33	52.66	52.17	52.66	53,628	+0.21(+0.40%)
Mar 16, 2022	51.57	52.45	51.46	52.45	82,886	+1.73(+3.40%)
Mar 15, 2022	50.20	50.74	50.04	50.73	79,999	+0.10(+0.21%)
Mar 14, 2022	51.16	51.37	50.56	50.62	73,155	-0.60(-1.17%)
Mar 11, 2022	52.14	52.28	51.09	51.22	226,652	-0.81(-1.55%)
Mar 10, 2022	51.65	52.06	51.48	52.03	97,029	-0.06(-0.11%)
Mar 09, 2022	51.71	52.24	51.52	52.08	82,612	+1.71(+3.39%)
Mar 08, 2022	50.37	50.99	50.12	50.38	47,969	-0.03(-0.05%)
Mar 07, 2022	51.46	51.46	50.38	50.40	41,608	-1.86(-3.56%)
Mar 04, 2022	52.53	52.58	52.14	52.26	33,718	-1.08(-2.03%)
Mar 03, 2022	53.61	53.65	53.16	53.34	144,092	-0.20(-0.37%)
Mar 02, 2022	53.11	53.75	52.96	53.54	97,676	+0.60(+1.13%)
Mar 01, 2022	53.31	53.45	52.59	52.94	67,787	-0.45(-0.83%)
Feb 28, 2022	53.00	53.39	52.82	53.39	106,342	-0.18(-0.34%)
Feb 25, 2022	53.21	53.63	53.03	53.57	155,730	+1.19(+2.28%)
Feb 24, 2022	51.48	52.55	50.88	52.38	141,027	-1.37(-2.56%)
Feb 23, 2022	54.42	54.42	53.75	53.75	23,677	-0.07(-0.12%)
Feb 22, 2022	53.84	54.12	53.58	53.82	23,750	-0.82(-1.51%)
Feb 18, 2022				54.64	0	-0.12(-0.22%)
Feb 17, 2022	55.09	55.09	54.68	54.76	7,808	-0.56(-1.01%)
Feb 16, 2022	54.83	55.50	54.83	55.32	16,288	+0.37(+0.67%)
Feb 15, 2022	54.57	54.95	54.57	54.95	8,950	+1.07(+1.99%)
Feb 14, 2022	54.12	54.12	53.66	53.88	33,554	-0.64(-1.18%)
Feb 11, 2022	55.28	55.36	54.42	54.53	11,886	-0.64(-1.15%)
Feb 10, 2022	55.14	55.70	55.14	55.16	15,326	-0.48(-0.87%)
Feb 09, 2022	55.36	55.65	55.36	55.65	17,712	+0.63(+1.14%)
Feb 08, 2022	54.72	55.02	54.65	55.02	11,570	+0.39(+0.71%)
Feb 07, 2022	54.48	54.90	54.48	54.63	58,309	+0.30(+0.56%)
Feb 04, 2022	53.96	54.45	53.90	54.33	38,740	+0.07(+0.12%)
Feb 03, 2022	54.45		54.24	54.26	242,158	-0.59(-1.08%)
Feb 02, 2022	54.96	54.99	54.64	54.86	141,783	+0.17(+0.31%)

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.