Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.60	52.42	50.59	50.72	3,081,219	-1.23(-2.36%)
Apr 28, 2022	51.85	52.28	51.01	51.94	3,272,190	+0.44(+0.85%)
Apr 27, 2022	51.57	52.30	51.01	51.50	3,275,981	+0.32(+0.62%)
Apr 26, 2022	52.52	53.83	50.24	51.19	4,839,319	-1.55(-2.93%)
Apr 25, 2022	52.13	52.90	50.95	52.73	4,506,780	+0.40(+0.77%)
Apr 22, 2022	53.23	53.49	52.24	52.33	2,684,748	-1.47(-2.74%)
Apr 21, 2022	53.79	54.41	53.54	53.80	2,309,801	+0.31(+0.57%)
Apr 20, 2022	52.98	53.68	52.98	53.50	2,169,023	+1.04(+1.98%)
Apr 19, 2022	51.30	52.60	51.13	52.46	2,028,174	+1.26(+2.46%)
Apr 18, 2022	50.81	51.53	50.77	51.20	2,226,885	+0.08(+0.16%)
Apr 14, 2022	50.89	51.48	50.81	51.12	7,334,794	+0.29(+0.56%)
Apr 13, 2022	50.27	50.91	50.19	50.83	2,288,883	+0.51(+1.01%)
Apr 12, 2022	50.20	51.14	50.09	50.33	2,931,935	-0.10(-0.21%)
Apr 11, 2022	50.64	51.92	50.38	50.43	2,582,400	-0.29(-0.57%)
Apr 08, 2022	50.93	51.16	50.50	50.72	2,714,595	-0.13(-0.26%)
Apr 07, 2022	50.74	51.21	50.25	50.85	2,836,332	-0.13(-0.25%)
Apr 06, 2022	50.36	51.12	49.95	50.98	3,259,316	+0.39(+0.77%)
Apr 05, 2022	50.57	51.13	49.97	50.59	4,469,029	-1.02(-1.98%)
Apr 04, 2022	51.63	52.02	50.07	51.61	3,814,100	-0.43(-0.83%)
Apr 01, 2022	54.10	54.45	51.57	52.04	3,242,506	-1.74(-3.24%)
Mar 31, 2022	54.74	54.75	53.76	53.78	3,270,953	-0.81(-1.49%)
Mar 30, 2022	55.53	55.53	54.24	54.59	2,056,208	-0.95(-1.70%)
Mar 29, 2022	54.55	55.72	54.55	55.54	2,469,568	+1.01(+1.85%)
Mar 28, 2022	54.14	54.59	53.42	54.53	1,926,355	+0.20(+0.37%)
Mar 25, 2022	54.28	54.68	53.87	54.33	1,251,586	+0.01(+0.02%)
Mar 24, 2022	53.74	54.96	53.42	54.32	2,356,259	+0.62(+1.16%)
Mar 23, 2022	54.17	54.39	53.57	53.70	2,367,885	-0.75(-1.38%)
Mar 22, 2022	54.51	55.05	54.16	54.45	2,130,013	+0.27(+0.50%)
Mar 21, 2022	54.20	54.74	53.45	54.18	2,433,799	+0.03(+0.06%)
Mar 18, 2022	54.66	54.77	53.31	54.15	5,242,101	-0.98(-1.77%)
Mar 17, 2022	54.33	55.80	54.08	55.13	3,050,422	-0.02(-0.04%)
Mar 16, 2022	53.95	55.57	53.80	55.15	3,210,116	+1.61(+3.01%)
Mar 15, 2022	53.61	53.97	52.90	53.54	2,479,922	+0.31(+0.59%)
Mar 14, 2022	52.86	53.65	52.68	53.23	3,473,598	+0.98(+1.87%)
Mar 11, 2022	52.94	53.53	52.14	52.25	2,239,224	-0.36(-0.68%)
Mar 10, 2022	52.35	52.85	51.76	52.61	2,847,188	-0.71(-1.34%)
Mar 09, 2022	51.98	53.92	51.80	53.32	4,562,829	+2.33(+4.56%)
Mar 08, 2022	51.18	52.78	50.86	51.00	4,228,911	+0.20(+0.38%)
Mar 07, 2022	53.61	53.70	50.67	50.80	4,142,829	-2.91(-5.42%)
Mar 04, 2022	55.54	55.54	53.15	53.72	4,469,736	-2.26(-4.04%)
Mar 03, 2022	56.15	56.61	55.36	55.98	2,548,734	+0.01(+0.02%)
Mar 02, 2022	54.85	56.28	54.67	55.96	3,802,539	+1.44(+2.63%)
Mar 01, 2022	55.87	56.13	54.03	54.53	3,171,268	-1.54(-2.74%)
Feb 28, 2022	55.24	56.26	55.08	56.07	2,708,160	+0.06(+0.11%)
Feb 25, 2022	56.46	56.67	55.65	56.01	3,307,080	-0.15(-0.26%)
Feb 24, 2022	55.43	56.34	54.61	56.15	3,717,233	+0.41(+0.73%)
Feb 23, 2022	57.32	57.42	55.68	55.74	2,580,728	-1.42(-2.49%)
Feb 22, 2022	57.36	57.91	56.79	57.17	2,446,050	-0.12(-0.21%)
Feb 18, 2022				57.29	0	+0.10(+0.18%)
Feb 17, 2022	57.72	58.25	57.05	57.18	2,638,829	-0.82(-1.41%)
Feb 16, 2022	57.52	58.23	56.92	58.00	2,330,823	+0.40(+0.70%)
Feb 15, 2022	57.27	58.19	57.03	57.60	2,685,898	+0.82(+1.44%)
Feb 14, 2022	56.79	57.15	56.16	56.78	1,983,583	+0.10(+0.18%)
Feb 11, 2022	56.84	57.83	56.37	56.68	2,172,621	-0.11(-0.19%)
Feb 10, 2022	57.34	58.01	56.48	56.79	2,433,070	-1.03(-1.78%)
Feb 09, 2022	57.76	58.01	57.29	57.82	2,261,700	+0.62(+1.09%)
Feb 08, 2022	58.01	58.13	56.79	57.20	2,927,057	-0.39(-0.68%)
Feb 07, 2022	57.73	57.98	57.10	57.59	2,036,004	+0.07(+0.12%)
Feb 04, 2022	57.42	57.97	56.48	57.52	2,218,351	-0.19(-0.33%)
Feb 03, 2022	58.42		57.55	57.71	3,304,495	-0.76(-1.30%)
Feb 02, 2022	57.59	58.60	57.18	58.47	3,262,449	+0.46(+0.80%)

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.