Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.47	55.04	52.31	52.44	1,179,078	-2.23(-4.08%)
Apr 28, 2022	54.46	54.86	52.90	54.68	895,414	+0.92(+1.72%)
Apr 27, 2022	53.26	54.53	52.56	53.75	950,246	+0.42(+0.78%)
Apr 26, 2022	54.91	55.40	53.33	53.33	1,187,548	-2.74(-4.88%)
Apr 25, 2022	55.80	56.20	53.93	56.07	1,170,370	-0.56(-0.99%)
Apr 22, 2022	58.85	58.85	56.53	56.63	864,038	-2.26(-3.83%)
Apr 21, 2022	60.60	60.95	58.60	58.89	1,082,720	-0.99(-1.65%)
Apr 20, 2022	59.39	60.48	59.23	59.87	1,142,203	+1.00(+1.70%)
Apr 19, 2022	57.35	59.04	56.94	58.87	1,165,495	+1.91(+3.35%)
Apr 18, 2022	56.25	57.11	56.25	56.96	865,003	+0.36(+0.63%)
Apr 14, 2022	56.23	57.02	56.23	56.60	1,018,690	+0.38(+0.68%)
Apr 13, 2022	54.55	56.26	54.32	56.22	843,482	+1.18(+2.14%)
Apr 12, 2022	55.71	56.52	54.49	55.04	1,552,661	-0.59(-1.07%)
Apr 11, 2022	56.07	57.57	55.52	55.64	1,205,770	-0.35(-0.62%)
Apr 08, 2022	55.14	56.27	54.76	55.98	1,057,669	+1.08(+1.97%)
Apr 07, 2022	56.14	56.31	53.48	54.90	1,662,556	-1.48(-2.63%)
Apr 06, 2022	56.36	56.94	55.96	56.38	2,038,391	-0.35(-0.63%)
Apr 05, 2022	55.98	57.23	55.76	56.74	1,810,587	+0.68(+1.20%)
Apr 04, 2022	56.69	56.76	55.58	56.06	1,041,373	-0.79(-1.39%)
Apr 01, 2022	57.36	57.72	56.48	56.85	996,764	+0.27(+0.47%)
Mar 31, 2022	57.92	58.43	56.53	56.58	1,339,552	-1.40(-2.42%)
Mar 30, 2022	58.97	59.05	57.60	57.99	831,586	-1.00(-1.70%)
Mar 29, 2022	59.36	59.73	58.35	58.99	906,112	+0.74(+1.26%)
Mar 28, 2022	58.36	58.50	57.31	58.25	1,256,251	-0.42(-0.71%)
Mar 25, 2022	57.35	58.96	57.21	58.67	1,249,410	+1.50(+2.62%)
Mar 24, 2022	56.92	57.64	56.35	57.17	1,160,944	+0.53(+0.93%)
Mar 23, 2022	57.43	57.92	56.62	56.64	1,214,677	-1.36(-2.34%)
Mar 22, 2022	57.35	58.95	57.12	58.00	2,111,980	+1.58(+2.79%)
Mar 21, 2022	57.90	57.90	55.66	56.43	2,129,356	-0.75(-1.32%)
Mar 18, 2022	56.52	57.32	55.65	57.18	2,914,326	+0.22(+0.38%)
Mar 17, 2022	56.10	56.98	55.34	56.96	2,433,427	-0.10(-0.17%)
Mar 16, 2022	54.67	57.09	54.58	57.06	2,359,313	+3.27(+6.08%)
Mar 15, 2022	53.91	54.45	53.14	53.79	1,408,627	+0.17(+0.32%)
Mar 14, 2022	53.49	54.52	52.98	53.61	1,459,506	+1.17(+2.23%)
Mar 11, 2022	53.92	54.34	52.32	52.44	1,344,503	-0.61(-1.14%)
Mar 10, 2022	53.07	53.96	52.12	53.05	1,803,730	-0.86(-1.59%)
Mar 09, 2022	53.86	55.38	53.55	53.91	1,916,877	+2.47(+4.80%)
Mar 08, 2022	51.57	53.47	50.29	51.44	2,412,882	+1.08(+2.15%)
Mar 07, 2022	52.64	52.89	50.27	50.36	2,405,328	-3.05(-5.71%)
Mar 04, 2022	54.20	54.80	52.62	53.41	2,711,213	-2.68(-4.77%)
Mar 03, 2022	56.24	56.82	55.23	56.08	2,151,769	+0.11(+0.20%)
Mar 02, 2022	54.83	56.38	54.25	55.97	2,388,520	+2.05(+3.81%)
Mar 01, 2022	56.42	57.31	53.24	53.92	3,887,583	-4.45(-7.62%)
Feb 28, 2022	57.68	59.22	57.52	58.37	3,299,509	-1.48(-2.47%)
Feb 25, 2022	57.77	60.12	58.31	59.85	2,493,114	+2.55(+4.46%)
Feb 24, 2022	56.57	57.47	55.41	57.29	3,019,926	-1.43(-2.43%)
Feb 23, 2022	60.33	60.70	58.47	58.72	1,877,043	-0.87(-1.45%)
Feb 22, 2022	59.92	60.83	58.90	59.59	1,873,365	-0.71(-1.18%)
Feb 18, 2022				60.30	0	-0.58(-0.95%)
Feb 17, 2022	62.74	63.20	60.50	60.88	1,860,551	-2.76(-4.34%)
Feb 16, 2022	62.50	64.10	62.50	63.64	1,377,116	+0.64(+1.02%)
Feb 15, 2022	62.37	63.26	61.36	63.00	2,706,188	+1.58(+2.58%)
Feb 14, 2022	63.18	63.47	60.95	61.41	2,340,386	-1.76(-2.78%)
Feb 11, 2022	64.21	65.67	62.69	63.17	2,070,322	-1.23(-1.91%)
Feb 10, 2022	63.62	66.14	63.42	64.40	2,045,154	+0.66(+1.03%)
Feb 09, 2022	63.18	64.47	63.16	63.74	1,331,714	+0.63(+1.00%)
Feb 08, 2022	62.69	63.66	62.47	63.11	1,874,419	+1.17(+1.89%)
Feb 07, 2022	61.73	62.99	61.67	61.94	1,811,280	+0.00(+0.00%)
Feb 04, 2022	58.35	62.63	58.35	61.94	3,172,464	+3.71(+6.38%)
Feb 03, 2022	61.34			58.23	3,702,999	-3.90(-6.27%)
Feb 02, 2022	61.47	62.29	61.06	62.12	2,192,105	+0.51(+0.83%)

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.