Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.36	52.36	50.25	50.26	13,078	-1.64(-3.16%)
Apr 28, 2022	50.93	52.06	50.30	51.90	13,938	+1.06(+2.08%)
Apr 27, 2022	51.33	51.41	50.76	50.84	7,223	-0.25(-0.48%)
Apr 26, 2022	51.62	51.71	51.09	51.09	8,865	-1.61(-3.06%)
Apr 25, 2022	51.89	52.70	51.24	52.70	18,196	+0.69(+1.32%)
Apr 22, 2022	53.25	53.25	51.95	52.02	11,298	-1.69(-3.14%)
Apr 21, 2022	55.12	55.13	53.50	53.70	7,718	-0.93(-1.70%)
Apr 20, 2022	55.45	55.45	54.63	54.63	5,097	-0.27(-0.49%)
Apr 19, 2022	53.31	54.97	53.31	54.90	4,772	+1.44(+2.69%)
Apr 18, 2022	53.66	53.66	53.20	53.46	5,215	-0.47(-0.88%)
Apr 14, 2022	54.51	54.51	53.82	53.94	5,090	-0.70(-1.28%)
Apr 13, 2022	53.60	54.67	53.60	54.64	10,359	+1.28(+2.39%)
Apr 12, 2022	54.54	54.78	53.36	53.36	8,063	-0.04(-0.07%)
Apr 11, 2022	53.65	53.65	53.23	53.40	5,395	-0.05(-0.09%)
Apr 08, 2022	54.00	54.11	53.45	53.45	3,719	-0.95(-1.75%)
Apr 07, 2022	54.29	54.40	53.62	54.40	3,273	+0.26(+0.48%)
Apr 06, 2022	54.61	54.61	53.80	54.15	9,343	-1.64(-2.94%)
Apr 05, 2022	56.57	56.57	55.78	55.79	7,726	-1.24(-2.17%)
Apr 04, 2022	57.56	57.56	56.85	57.02	1,758	+0.34(+0.59%)
Apr 01, 2022	57.01	57.20	56.36	56.69	12,950	-0.04(-0.07%)
Mar 31, 2022	57.23	57.23	56.73	56.73	5,315	-0.54(-0.95%)
Mar 30, 2022	58.31	58.35	57.27	57.27	2,197	-1.32(-2.26%)
Mar 29, 2022	58.05	58.65	58.05	58.59	3,427	+1.73(+3.05%)
Mar 28, 2022	56.93	56.93	56.35	56.86	5,090	+0.05(+0.09%)
Mar 25, 2022	57.49	57.49	56.67	56.81	6,846	-0.55(-0.96%)
Mar 24, 2022	56.87	57.39	56.78	57.36	5,592	+0.51(+0.90%)
Mar 23, 2022	58.18	58.18	56.84	56.85	4,309	-1.33(-2.29%)
Mar 22, 2022	59.33	59.33	57.97	58.18	4,696	+0.76(+1.32%)
Mar 21, 2022	58.10	58.10	57.42	57.42	3,535	-0.92(-1.58%)
Mar 18, 2022	57.09	58.35	57.09	58.35	3,199	+0.93(+1.62%)
Mar 17, 2022	56.33	57.43	56.33	57.42	10,886	+1.87(+3.37%)
Mar 16, 2022	54.61	55.83	54.61	55.55	27,434	+1.74(+3.24%)
Mar 15, 2022	53.02	53.85	52.99	53.80	6,719	+1.22(+2.32%)
Mar 14, 2022	53.41	53.86	52.42	52.58	9,053	-1.43(-2.65%)
Mar 11, 2022	55.30	55.30	54.01	54.01	10,283	-0.64(-1.18%)
Mar 10, 2022	54.42	54.66	53.92	54.66	9,160	-0.93(-1.67%)
Mar 09, 2022	54.87	55.59	54.87	55.59	4,681	+1.83(+3.40%)
Mar 08, 2022	53.68	54.85	53.40	53.76	15,071	-0.05(-0.09%)
Mar 07, 2022	54.89	54.89	53.69	53.81	17,266	-1.17(-2.13%)
Mar 04, 2022	56.02	56.02	54.71	54.97	7,319	-1.53(-2.71%)
Mar 03, 2022	57.30	57.30	56.00	56.51	8,010	-0.75(-1.31%)
Mar 02, 2022	56.28	57.28	56.10	57.26	13,680	+1.44(+2.58%)
Mar 01, 2022	56.59	56.85	55.81	55.81	7,001	-0.62(-1.10%)
Feb 28, 2022	56.56	56.87	56.25	56.44	4,983	+0.38(+0.67%)
Feb 25, 2022	55.30	56.13	55.07	56.06	17,297	+0.89(+1.61%)
Feb 24, 2022	52.87	55.17	51.79	55.17	20,318	+2.05(+3.86%)
Feb 23, 2022	54.92	54.98	53.12	53.12	18,868	-1.26(-2.32%)
Feb 22, 2022	54.63	55.40	54.30	54.38	23,142	-1.01(-1.82%)
Feb 18, 2022				55.39	0	-0.53(-0.94%)
Feb 17, 2022	56.44	56.57	55.64	55.91	20,758	-1.30(-2.28%)
Feb 16, 2022	57.12	57.41	56.64	57.22	12,825	-0.21(-0.37%)
Feb 15, 2022	56.62	57.49	56.62	57.43	6,688	+1.80(+3.24%)
Feb 14, 2022	55.96	56.36	55.35	55.63	14,368	+0.17(+0.30%)
Feb 11, 2022	57.20	57.20	55.31	55.46	10,280	-1.28(-2.26%)
Feb 10, 2022	57.89	58.23	56.57	56.74	8,481	-1.04(-1.80%)
Feb 09, 2022	57.04	57.78	56.80	57.78	7,440	+1.42(+2.52%)
Feb 08, 2022	55.48	56.36	55.18	56.36	5,832	+1.14(+2.06%)
Feb 07, 2022	55.10	55.57	55.08	55.22	8,006	+0.24(+0.44%)
Feb 04, 2022	54.55	55.28	53.99	54.98	26,606	+0.45(+0.83%)
Feb 03, 2022	54.76		54.52	54.53	102,680	-1.50(-2.68%)
Feb 02, 2022	57.15	57.15	55.78	56.03	49,909	-0.52(-0.93%)

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.