Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.32	52.44	50.81	50.91	2,869,638	-1.68(-3.19%)
Apr 28, 2022	51.96	52.81	51.58	52.59	4,142,951	+0.81(+1.56%)
Apr 27, 2022	52.19	52.88	51.71	51.78	6,430,827	-0.52(-1.00%)
Apr 26, 2022	53.90	54.05	52.28	52.30	2,781,816	-1.61(-2.98%)
Apr 25, 2022	53.71	54.15	53.28	53.91	3,640,729	-0.07(-0.13%)
Apr 22, 2022	54.74	55.06	53.95	53.98	2,566,809	-0.84(-1.53%)
Apr 21, 2022	56.00	56.17	54.58	54.82	3,218,632	-1.09(-1.95%)
Apr 20, 2022	58.07	58.07	55.56	55.91	3,897,150	-2.66(-4.55%)
Apr 19, 2022	57.52	58.62	57.52	58.57	1,949,011	+0.87(+1.51%)
Apr 18, 2022	57.43	57.86	57.15	57.70	1,401,617	-0.07(-0.12%)
Apr 14, 2022	58.79	59.00	57.73	57.76	1,318,475	-0.92(-1.57%)
Apr 13, 2022	58.39	58.82	57.91	58.68	1,226,418	+0.43(+0.74%)
Apr 12, 2022	59.24	59.62	57.97	58.25	2,065,579	-0.73(-1.25%)
Apr 11, 2022	59.00	59.28	57.97	58.99	2,529,670	-0.35(-0.59%)
Apr 08, 2022	59.51	59.68	58.98	59.34	1,782,325	+0.14(+0.23%)
Apr 07, 2022	59.16	59.48	58.76	59.20	2,037,639	-0.19(-0.32%)
Apr 06, 2022	58.36	59.58	58.09	59.39	2,730,329	+0.50(+0.85%)
Apr 05, 2022	58.85	59.75	58.79	58.89	2,604,816	-0.10(-0.18%)
Apr 04, 2022	58.95	59.32	58.56	59.00	2,701,966	+0.14(+0.24%)
Apr 01, 2022	58.18	58.91	57.64	58.85	1,968,401	+1.20(+2.09%)
Mar 31, 2022	59.07	59.49	57.55	57.65	3,335,701	-1.19(-2.02%)
Mar 30, 2022	58.54	59.14	58.30	58.84	2,553,363	+0.18(+0.31%)
Mar 29, 2022	57.83	58.91	57.82	58.66	2,382,297	+1.22(+2.13%)
Mar 28, 2022	56.63	57.47	56.62	57.44	1,362,744	+0.73(+1.29%)
Mar 25, 2022	56.72	56.95	56.36	56.71	1,433,192	+0.21(+0.37%)
Mar 24, 2022	56.51	56.71	56.08	56.50	1,038,237	+0.16(+0.28%)
Mar 23, 2022	57.31	57.31	56.30	56.34	1,533,557	-1.09(-1.90%)
Mar 22, 2022	57.59	57.73	56.92	57.43	2,130,472	-0.04(-0.07%)
Mar 21, 2022	57.98	58.06	57.15	57.47	1,619,351	-0.51(-0.89%)
Mar 18, 2022	57.15	58.21	57.00	57.98	2,935,227	+1.01(+1.78%)
Mar 17, 2022	56.07	56.99	55.94	56.97	1,585,322	+0.90(+1.60%)
Mar 16, 2022	55.25	56.32	54.81	56.07	1,810,849	+1.21(+2.21%)
Mar 15, 2022	54.31	55.01	54.02	54.86	2,184,735	+0.97(+1.80%)
Mar 14, 2022	53.73	54.28	53.45	53.89	3,285,599	+0.55(+1.04%)
Mar 11, 2022	54.37	54.50	53.32	53.34	2,182,877	-0.54(-1.00%)
Mar 10, 2022	53.82	54.12	52.60	53.88	2,717,551	-0.51(-0.95%)
Mar 09, 2022	54.31	54.73	53.71	54.39	2,764,502	+1.18(+2.22%)
Mar 08, 2022	53.94	54.48	52.38	53.21	4,906,325	-1.09(-2.00%)
Mar 07, 2022	55.25	55.47	54.20	54.30	3,786,367	-1.02(-1.84%)
Mar 04, 2022	55.30	55.36	54.54	55.32	3,532,983	-0.31(-0.55%)
Mar 03, 2022	55.88	56.02	55.17	55.62	1,791,224	+0.13(+0.24%)
Mar 02, 2022	55.26	56.02	54.98	55.49	2,399,902	+0.67(+1.22%)
Mar 01, 2022	55.14	55.51	54.49	54.82	2,398,888	-0.37(-0.68%)
Feb 28, 2022	55.02	55.71	54.69	55.19	3,376,801	-0.51(-0.91%)
Feb 25, 2022	55.10	55.86	55.05	55.70	2,960,072	+0.82(+1.49%)
Feb 24, 2022	52.02	55.13	51.92	54.88	3,726,708	+0.64(+1.19%)
Feb 23, 2022	54.88	55.34	54.05	54.24	2,714,766	-0.25(-0.46%)
Feb 22, 2022	54.34	55.39	54.28	54.49	3,289,274	-0.83(-1.50%)
Feb 18, 2022				55.32	0	-0.11(-0.20%)
Feb 17, 2022	56.07	56.15	55.34	55.43	2,239,543	-0.90(-1.59%)
Feb 16, 2022	56.26	56.61	55.86	56.32	2,102,758	-0.12(-0.22%)
Feb 15, 2022	56.43	56.87	56.19	56.45	2,436,645	+1.00(+1.81%)
Feb 14, 2022	55.67	55.98	55.06	55.44	2,954,084	-0.14(-0.26%)
Feb 11, 2022	57.14	57.27	55.43	55.59	3,415,932	-1.55(-2.71%)
Feb 10, 2022	56.91	58.24	56.65	57.14	2,660,642	-0.80(-1.37%)
Feb 09, 2022	58.08	58.92	57.47	57.93	3,066,202	+0.58(+1.01%)
Feb 08, 2022	57.33	57.57	56.33	57.36	2,255,463	-0.24(-0.41%)
Feb 07, 2022	58.26	58.37	57.40	57.59	2,764,672	-0.01(-0.02%)
Feb 04, 2022	57.32	58.32	57.16	57.60	2,542,868	+0.19(+0.33%)
Feb 03, 2022	58.12		57.36	57.41	1,989,412	-1.40(-2.39%)
Feb 02, 2022	58.30	58.94	58.23	58.81	2,548,645	+0.73(+1.25%)

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.