Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.72	53.77	52.72	53.42	1,754,594	+0.36(+0.69%)
Apr 28, 2022	52.71	53.42	51.75	53.05	1,188,471	+2.43(+4.80%)
Apr 27, 2022	51.48	52.03	50.64	50.62	1,205,103	-1.06(-2.04%)
Apr 26, 2022	51.78	52.36	51.42	51.68	872,007	-1.23(-2.32%)
Apr 25, 2022	51.92	53.07	51.41	52.90	1,080,455	+0.95(+1.82%)
Apr 22, 2022	55.41	55.44	51.88	51.96	1,318,044	-4.49(-7.96%)
Apr 21, 2022	56.78	57.24	56.32	56.45	802,499	-0.16(-0.27%)
Apr 20, 2022	56.11	56.81	56.06	56.61	605,181	+0.79(+1.42%)
Apr 19, 2022	55.33	56.49	55.33	55.81	507,373	+0.40(+0.71%)
Apr 18, 2022	57.17	57.31	55.29	55.42	701,884	-2.23(-3.86%)
Apr 14, 2022	56.58	57.91	56.48	57.65	1,260,959	+1.36(+2.41%)
Apr 13, 2022	55.88	56.54	55.70	56.29	503,300	+0.49(+0.88%)
Apr 12, 2022	55.97	56.54	55.34	55.80	1,005,956	-0.08(-0.14%)
Apr 11, 2022	56.21	56.62	55.53	55.88	959,735	-0.46(-0.81%)
Apr 08, 2022	55.42	56.59	55.20	56.33	803,371	+1.10(+2.00%)
Apr 07, 2022	54.29	55.28	53.96	55.23	725,342	+0.84(+1.54%)
Apr 06, 2022	54.11	54.99	53.78	54.39	836,541	+0.09(+0.17%)
Apr 05, 2022	54.84	55.30	54.07	54.30	856,875	-0.54(-0.98%)
Apr 04, 2022	55.38	55.42	54.37	54.84	592,901	-0.77(-1.38%)
Apr 01, 2022	55.15	55.70	54.66	55.60	891,389	+0.42(+0.76%)
Mar 31, 2022	54.76	55.79	54.76	55.19	878,857	+0.17(+0.30%)
Mar 30, 2022	54.99	55.20	54.37	55.02	832,986	-0.12(-0.22%)
Mar 29, 2022	53.93	55.35	53.88	55.14	1,246,290	+1.59(+2.96%)
Mar 28, 2022	52.61	53.56	52.26	53.56	515,334	+1.03(+1.96%)
Mar 25, 2022	52.87	53.15	51.84	52.53	680,632	-0.10(-0.19%)
Mar 24, 2022	52.64	52.89	51.95	52.63	392,513	+0.19(+0.35%)
Mar 23, 2022	53.21	53.21	52.11	52.44	617,839	-1.04(-1.94%)
Mar 22, 2022	53.91	54.07	53.26	53.48	485,782	-0.23(-0.43%)
Mar 21, 2022	53.88	54.50	53.27	53.71	985,434	-0.15(-0.29%)
Mar 18, 2022	53.36	54.01	53.02	53.87	1,373,358	-0.30(-0.56%)
Mar 17, 2022	53.38	54.40	53.19	54.17	1,182,706	+0.65(+1.21%)
Mar 16, 2022	52.76	53.54	52.50	53.52	909,357	+0.90(+1.71%)
Mar 15, 2022	51.92	52.64	51.46	52.62	694,597	+1.15(+2.24%)
Mar 14, 2022	52.55	52.62	51.37	51.47	860,934	-0.81(-1.55%)
Mar 11, 2022	52.83	53.19	52.21	52.28	480,660	-0.30(-0.57%)
Mar 10, 2022	52.52		52.23	52.58	827,124	-0.73(-1.36%)
Mar 09, 2022	52.92	53.64	52.54	53.31	762,869	+1.42(+2.73%)
Mar 08, 2022	52.25	52.83	51.55	51.89	844,003	-0.12(-0.22%)
Mar 07, 2022	52.63	52.72	51.64	52.01	731,433	-0.40(-0.77%)
Mar 04, 2022	51.60	52.57	51.02	52.41	564,097	+0.19(+0.37%)
Mar 03, 2022	52.15	52.28	51.50	52.22	947,227	+0.32(+0.63%)
Mar 02, 2022	51.72	52.53	51.12	51.89	1,419,973	+0.53(+1.04%)
Mar 01, 2022	50.66	51.63	50.28	51.36	1,758,882	+0.29(+0.56%)
Feb 28, 2022	50.88	51.30	50.32	51.07	1,100,850	-0.77(-1.48%)
Feb 25, 2022	50.77	52.21	51.19	51.84	1,110,845	+1.15(+2.27%)
Feb 24, 2022	49.09	50.91	48.87	50.69	976,534	+0.38(+0.75%)
Feb 23, 2022	51.23	51.37	50.17	50.31	1,695,779	-0.66(-1.29%)
Feb 22, 2022	50.67	51.26	50.21	50.97	1,441,976	-0.02(-0.05%)
Feb 18, 2022				50.99	0	-0.77(-1.48%)
Feb 17, 2022	52.20	52.20	51.32	51.76	1,041,383	-0.60(-1.15%)
Feb 16, 2022	51.55	52.61	51.21	52.36	1,259,332	+0.77(+1.48%)
Feb 15, 2022	50.06	51.72	49.75	51.59	1,514,895	+1.97(+3.98%)
Feb 14, 2022	49.31	50.02	49.27	49.62	1,500,707	+0.46(+0.93%)
Feb 11, 2022	49.36	50.05	48.82	49.16	1,909,377	+0.00(+0.00%)
Feb 10, 2022	48.91	50.25	48.58	49.16	936,068	-0.11(-0.22%)
Feb 09, 2022	48.37	49.63	48.35	49.27	1,085,025	+1.19(+2.48%)
Feb 08, 2022	46.26	48.44	45.95	48.08	1,250,858	+2.05(+4.45%)
Feb 07, 2022	46.61	46.97	45.95	46.03	1,241,854	-0.58(-1.24%)
Feb 04, 2022	47.12	47.33	45.60	46.61	1,890,589	-0.94(-1.98%)
Feb 03, 2022	47.84			47.55	1,856,284	-1.18(-2.43%)
Feb 02, 2022	46.39	49.30	45.64	48.74	3,050,245	+1.19(+2.51%)

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.