Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.96	52.63	50.83	50.86	296,261	-1.18(-2.27%)
Apr 28, 2022	51.69	52.33	50.98	52.04	526,215	+0.82(+1.60%)
Apr 27, 2022	50.21	51.53	50.21	51.22	297,833	+0.70(+1.39%)
Apr 26, 2022	51.91	52.32	50.36	50.52	330,325	-1.61(-3.08%)
Apr 25, 2022	51.24	52.25	50.72	52.13	360,927	+0.92(+1.80%)
Apr 22, 2022	52.13	52.35	51.03	51.20	377,426	-1.12(-2.14%)
Apr 21, 2022	53.24	53.40	52.12	52.32	553,528	-0.56(-1.06%)
Apr 20, 2022	52.06	53.00	50.68	52.88	568,734	+1.30(+2.52%)
Apr 19, 2022	50.81	51.76	50.47	51.58	609,729	+0.92(+1.82%)
Apr 18, 2022	51.16	51.33	50.40	50.66	331,270	-0.68(-1.33%)
Apr 14, 2022	53.07	53.12	51.34	51.34	350,411	-1.34(-2.54%)
Apr 13, 2022	52.63	53.23	52.43	52.68	311,265	+0.01(+0.02%)
Apr 12, 2022	53.74	53.74	52.57	52.67	394,618	-0.73(-1.37%)
Apr 11, 2022	53.30	53.83	53.18	53.40	277,855	-0.30(-0.55%)
Apr 08, 2022	53.89	54.01	53.49	53.70	440,743	-0.26(-0.48%)
Apr 07, 2022	54.44	54.44	53.43	53.96	276,120	-0.52(-0.95%)
Apr 06, 2022	54.83	54.95	54.37	54.47	195,545	-0.84(-1.52%)
Apr 05, 2022	55.57	56.35	55.25	55.31	236,335	-0.25(-0.45%)
Apr 04, 2022	54.74	55.67	54.68	55.56	292,591	+0.89(+1.62%)
Apr 01, 2022	54.57	55.10	54.56	54.68	209,215	+0.18(+0.32%)
Mar 31, 2022	54.99	55.64	54.50	54.50	208,616	-0.33(-0.61%)
Mar 30, 2022	55.35	55.40	54.70	54.83	460,184	-0.59(-1.07%)
Mar 29, 2022	54.93	55.84	54.92	55.42	380,511	+0.83(+1.52%)
Mar 28, 2022	54.67	54.67	54.05	54.59	239,870	+0.20(+0.37%)
Mar 25, 2022	54.28	54.49	53.88	54.39	191,210	+0.11(+0.20%)
Mar 24, 2022	54.39	54.47	53.90	54.28	200,573	-0.06(-0.12%)
Mar 23, 2022	54.50	54.91	53.80	54.34	198,263	-0.30(-0.56%)
Mar 22, 2022	54.98	55.19	54.51	54.65	234,490	-0.22(-0.40%)
Mar 21, 2022	55.30	55.64	54.50	54.87	245,046	-0.68(-1.23%)
Mar 18, 2022	55.21	55.64	54.50	55.55	564,443	-0.12(-0.22%)
Mar 17, 2022	53.98	55.94	53.96	55.67	364,071	+1.53(+2.83%)
Mar 16, 2022	53.88	54.16	52.99	54.14	300,387	+0.87(+1.63%)
Mar 15, 2022	52.70	53.30	52.35	53.27	278,614	+0.71(+1.35%)
Mar 14, 2022	53.14	53.29	52.31	52.56	448,933	-0.33(-0.63%)
Mar 11, 2022	53.61	53.88	52.66	52.89	474,511	-0.42(-0.80%)
Mar 10, 2022	52.63	53.42		53.32	238,156	+0.15(+0.28%)
Mar 09, 2022	52.59	53.60	52.59	53.17	641,751	+1.21(+2.33%)
Mar 08, 2022	52.13	53.55	51.91	51.96	735,134	-0.46(-0.88%)
Mar 07, 2022	52.85	53.52	52.26	52.42	613,487	-0.34(-0.65%)
Mar 04, 2022	51.74	53.00	51.74	52.76	444,172	+0.67(+1.29%)
Mar 03, 2022	52.03	52.36	51.54	52.09	536,991	+0.17(+0.32%)
Mar 02, 2022	50.34	52.70	50.34	51.92	724,968	+1.95(+3.90%)
Mar 01, 2022	48.49	50.47	48.36	49.98	589,043	+1.62(+3.34%)
Feb 28, 2022	47.96	48.56	47.76	48.36	505,318	+0.18(+0.36%)
Feb 25, 2022	48.11	48.43	47.75	48.18	686,220	+0.14(+0.29%)
Feb 24, 2022	45.39	48.14	45.39	48.05	751,645	+1.43(+3.07%)
Feb 23, 2022	47.87	48.33	46.56	46.62	867,743	-1.17(-2.45%)
Feb 22, 2022	47.94	48.62	47.29	47.79	1,196,278	+0.44(+0.94%)
Feb 18, 2022				47.34	0	-5.70(-10.74%)
Feb 17, 2022	53.21	53.72	52.79	53.04	443,331	-0.49(-0.91%)
Feb 16, 2022	53.49	53.80	53.05	53.53	479,858	-0.11(-0.21%)
Feb 15, 2022	53.58	53.89	53.49	53.64	461,659	+0.65(+1.22%)
Feb 14, 2022	52.90	53.50	52.50	53.00	548,358	+0.01(+0.02%)
Feb 11, 2022	54.30	54.56	52.66	52.99	551,233	-1.32(-2.43%)
Feb 10, 2022	56.64	56.82	54.06	54.31	1,705,683	-3.39(-5.87%)
Feb 09, 2022	56.88	57.95	56.88	57.69	2,580,100	+1.39(+2.47%)
Feb 08, 2022	55.17	56.69	55.14	56.31	346,193	+0.91(+1.64%)
Feb 07, 2022	56.18	56.18	55.11	55.40	284,746	-0.25(-0.45%)
Feb 04, 2022	55.82	56.03	54.98	55.64	236,668	-0.42(-0.75%)
Feb 03, 2022	56.20			56.07	361,662	-0.85(-1.49%)
Feb 02, 2022	57.06	57.23	56.66	56.91	245,004	+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.