Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.34	55.80	53.09	53.21	319,092	-2.49(-4.47%)
Apr 28, 2022	55.38	55.92	54.28	55.70	251,354	+0.91(+1.66%)
Apr 27, 2022	54.78	55.36	54.31	54.79	306,556	+0.27(+0.50%)
Apr 26, 2022	55.10	55.34	54.37	54.52	518,706	-1.05(-1.89%)
Apr 25, 2022	55.86	55.93	53.86	55.57	388,223	-0.71(-1.27%)
Apr 22, 2022	57.84	57.98	56.22	56.28	240,652	-1.47(-2.54%)
Apr 21, 2022	59.30	59.96	57.63	57.75	387,161	-1.33(-2.25%)
Apr 20, 2022	58.47	59.55	58.47	59.08	378,941	+0.88(+1.51%)
Apr 19, 2022	58.77	59.02	58.11	58.20	398,858	+0.00(+0.00%)
Apr 18, 2022	58.00	58.82	57.75	58.20	606,311	-0.07(-0.12%)
Apr 14, 2022	58.00	59.06	58.00	58.27	450,162	-0.02(-0.03%)
Apr 13, 2022	56.44	58.35	56.44	58.29	361,387	+1.50(+2.63%)
Apr 12, 2022	56.83	57.82	56.48	56.80	301,530	+0.14(+0.26%)
Apr 11, 2022	56.98	58.21	56.58	56.65	327,528	-0.34(-0.59%)
Apr 08, 2022	57.26	57.77	56.92	56.99	284,770	-0.22(-0.39%)
Apr 07, 2022	57.98	58.04	56.70	57.21	335,583	-0.51(-0.89%)
Apr 06, 2022	57.65	58.46	57.20	57.72	583,647	-0.13(-0.22%)
Apr 05, 2022	59.82	60.64	57.73	57.85	681,160	-4.22(-6.79%)
Apr 04, 2022	62.71	62.85	61.79	62.06	317,510	-0.73(-1.17%)
Apr 01, 2022	62.03	63.09	61.99	62.80	453,466	+1.38(+2.25%)
Mar 31, 2022	62.34	62.85	61.42	61.42	442,822	-0.84(-1.35%)
Mar 30, 2022	62.91	63.37	62.10	62.26	328,679	-0.39(-0.62%)
Mar 29, 2022	62.66	63.33	61.76	62.64	372,658	+0.47(+0.76%)
Mar 28, 2022	62.45	62.45	61.27	62.17	275,785	-0.27(-0.43%)
Mar 25, 2022	61.29	62.53	61.29	62.44	346,174	+1.42(+2.32%)
Mar 24, 2022	59.90	61.04	59.47	61.02	329,270	+1.34(+2.25%)
Mar 23, 2022	60.22	60.77	59.52	59.68	451,891	-0.35(-0.58%)
Mar 22, 2022	59.86	60.88	59.69	60.03	619,188	+0.72(+1.22%)
Mar 21, 2022	58.99	59.81	58.90	59.30	523,303	+0.90(+1.54%)
Mar 18, 2022	58.47	58.92	57.51	58.41	701,807	-0.56(-0.95%)
Mar 17, 2022	58.64	59.24	58.31	58.97	340,019	-0.20(-0.34%)
Mar 16, 2022	56.59	59.21	56.59	59.17	531,443	+3.21(+5.74%)
Mar 15, 2022	56.29	56.73	55.65	55.96	603,505	+0.10(+0.17%)
Mar 14, 2022	56.63	56.94	55.39	55.86	592,239	+0.47(+0.85%)
Mar 11, 2022	56.24	56.77	55.39	55.39	483,659	-0.30(-0.54%)
Mar 10, 2022	55.03	56.10	54.89	55.69	366,300	-0.27(-0.48%)
Mar 09, 2022	56.60	57.08	55.64	55.96	501,263	+0.63(+1.13%)
Mar 08, 2022	58.15	58.45	55.27	55.33	709,560	-2.18(-3.79%)
Mar 07, 2022	57.54	58.47	57.21	57.51	390,989	-0.43(-0.75%)
Mar 04, 2022	57.14	58.15	56.85	57.94	436,914	-0.47(-0.81%)
Mar 03, 2022	58.56	59.18	57.96	58.41	496,567	-0.34(-0.57%)
Mar 02, 2022	56.90	59.17	56.90	58.75	701,686	+2.47(+4.39%)
Mar 01, 2022	59.31	59.31	55.96	56.28	855,580	-3.26(-5.47%)
Feb 28, 2022	59.98	60.58	58.66	59.54	757,683	-1.60(-2.62%)
Feb 25, 2022	55.75	61.47	59.42	61.14	1,115,657	+7.15(+13.24%)
Feb 24, 2022	52.56	54.17	51.90	53.99	471,466	-0.47(-0.86%)
Feb 23, 2022	55.51	55.66	54.39	54.46	407,029	-0.26(-0.47%)
Feb 22, 2022	54.46	55.67	54.14	54.72	461,014	-0.23(-0.42%)
Feb 18, 2022				54.95	0	-0.37(-0.66%)
Feb 17, 2022	56.53	56.70	55.23	55.32	646,063	-1.77(-3.10%)
Feb 16, 2022	56.74	57.49	56.58	57.09	450,190	+0.21(+0.37%)
Feb 15, 2022	55.86	56.95	55.86	56.88	344,800	+1.45(+2.62%)
Feb 14, 2022	55.92	56.30	54.53	55.43	394,356	-0.28(-0.50%)
Feb 11, 2022	56.05	57.39	55.54	55.70	395,686	-0.58(-1.02%)
Feb 10, 2022	55.08	56.62	55.03	56.28	468,112	+1.15(+2.09%)
Feb 09, 2022	55.25	55.68	54.99	55.13	260,122	+0.19(+0.35%)
Feb 08, 2022	54.50	55.21	54.41	54.94	295,536	+1.00(+1.85%)
Feb 07, 2022	53.17	54.47	53.11	53.94	413,918	+0.85(+1.59%)
Feb 04, 2022	52.21	53.61	52.08	53.09	244,713	+0.93(+1.79%)
Feb 03, 2022	52.23			52.16	269,888	-0.22(-0.42%)
Feb 02, 2022	51.93	52.52	51.76	52.38	368,135	+0.26(+0.50%)

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.