Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.87	52.49	50.68	50.75	225,464	-1.50(-2.88%)
Apr 28, 2022	51.86	52.54	50.82	52.25	205,675	+0.93(+1.82%)
Apr 27, 2022	51.38	52.00	50.77	51.32	986,529	-0.04(-0.08%)
Apr 26, 2022	52.40	52.52	51.36	51.36	500,739	-1.53(-2.90%)
Apr 25, 2022	51.62	52.91	51.31	52.89	771,692	+0.87(+1.68%)
Apr 22, 2022	53.03	53.12	51.89	52.01	11,882,682	-1.34(-2.50%)
Apr 21, 2022	54.99	55.29	53.16	53.35	2,763,078	-0.98(-1.81%)
Apr 20, 2022	54.67	55.05	54.30	54.33	2,610,515	-0.17(-0.31%)
Apr 19, 2022	52.93	54.58	52.93	54.50	106,548	+1.64(+3.10%)
Apr 18, 2022	52.92	53.22	52.52	52.86	149,301	-0.28(-0.54%)
Apr 14, 2022	53.38	53.67	53.12	53.14	202,305	-0.19(-0.35%)
Apr 13, 2022	52.33	53.45	52.33	53.33	200,505	+1.11(+2.13%)
Apr 12, 2022	52.76	53.50	52.07	52.22	196,519	+0.00(+0.00%)
Apr 11, 2022	51.76	53.13	51.62	52.22	288,767	+0.08(+0.15%)
Apr 08, 2022	51.90	52.77	51.58	52.14	253,410	+0.22(+0.42%)
Apr 07, 2022	51.86	52.16	50.93	51.93	699,615	-0.12(-0.23%)
Apr 06, 2022	52.48	52.48	51.45	52.04	558,032	-0.98(-1.85%)
Apr 05, 2022	53.85	54.22	52.88	53.03	225,357	-1.07(-1.98%)
Apr 04, 2022	53.46	54.15	53.24	54.10	82,346	+0.71(+1.32%)
Apr 01, 2022	53.85	54.02	53.14	53.39	266,760	-0.12(-0.22%)
Mar 31, 2022	54.78	54.78	53.51	53.51	238,276	-1.44(-2.63%)
Mar 30, 2022	55.75	55.79	54.74	54.95	212,596	-1.08(-1.93%)
Mar 29, 2022	55.12	56.18	55.12	56.03	124,899	+1.72(+3.16%)
Mar 28, 2022	54.25	54.34	53.62	54.31	165,756	+0.03(+0.05%)
Mar 25, 2022	54.57	54.57	53.92	54.28	88,392	-0.09(-0.17%)
Mar 24, 2022	54.24	54.41	53.85	54.38	122,614	+0.40(+0.75%)
Mar 23, 2022	54.94	54.94	53.95	53.97	312,490	-1.22(-2.20%)
Mar 22, 2022	55.04	55.55	54.90	55.19	238,721	+0.53(+0.97%)
Mar 21, 2022	55.59	55.72	54.29	54.66	67,641	-0.99(-1.78%)
Mar 18, 2022	54.61	55.74	54.43	55.65	61,450	+0.71(+1.29%)
Mar 17, 2022	54.27	54.96	54.01	54.94	74,468	+0.42(+0.77%)
Mar 16, 2022	53.51	54.65	53.10	54.52	278,952	+1.66(+3.14%)
Mar 15, 2022	51.91	52.96	51.91	52.86	167,680	+1.32(+2.57%)
Mar 14, 2022	52.02	52.44	51.34	51.54	247,670	-0.30(-0.59%)
Mar 11, 2022	53.15	53.15	51.80	51.84	4,693,970	-0.90(-1.71%)
Mar 10, 2022	52.14	52.80	51.90	52.75	251,050	-0.10(-0.19%)
Mar 09, 2022	52.75	53.45	52.71	52.84	455,826	+1.43(+2.79%)
Mar 08, 2022	50.90	52.84	50.65	51.41	252,082	+0.68(+1.33%)
Mar 07, 2022	53.55	53.59	50.72	50.74	111,797	-3.00(-5.58%)
Mar 04, 2022	54.68	54.68	53.24	53.74	123,288	-1.42(-2.58%)
Mar 03, 2022	56.23	56.23	54.86	55.16	99,522	-0.82(-1.47%)
Mar 02, 2022	54.54	56.30	54.54	55.98	127,135	+1.81(+3.35%)
Mar 01, 2022	55.13	55.35	53.87	54.17	299,333	-1.09(-1.97%)
Feb 28, 2022	54.66	55.51	54.57	55.26	242,536	-0.15(-0.27%)
Feb 25, 2022	54.11	55.44	54.01	55.40	636,279	+1.27(+2.36%)
Feb 24, 2022	51.46	54.27	51.32	54.13	367,846	+1.06(+2.00%)
Feb 23, 2022	54.47	54.67	53.01	53.07	164,487	-1.14(-2.10%)
Feb 22, 2022	55.41	55.77	53.88	54.21	128,364	-1.64(-2.93%)
Feb 18, 2022				55.85	0	-0.14(-0.25%)
Feb 17, 2022	56.90	56.99	55.88	55.98	84,713	-1.33(-2.33%)
Feb 16, 2022	57.13	57.48	56.80	57.32	121,534	-0.31(-0.54%)
Feb 15, 2022	56.95	57.74	56.95	57.63	304,672	+1.42(+2.53%)
Feb 14, 2022	56.57	57.05	55.90	56.21	133,983	-0.26(-0.47%)
Feb 11, 2022	57.48	57.90	56.22	56.47	231,070	-1.01(-1.76%)
Feb 10, 2022	57.82	58.89	57.25	57.48	131,350	-0.93(-1.60%)
Feb 09, 2022	57.60	58.47	57.60	58.42	109,205	+1.32(+2.32%)
Feb 08, 2022	56.00	57.13	55.92	57.09	154,393	+1.19(+2.12%)
Feb 07, 2022	55.97	56.33	55.51	55.91	83,472	+0.20(+0.35%)
Feb 04, 2022	55.76	56.20	54.97	55.71	353,831	-0.18(-0.32%)
Feb 03, 2022	56.19	56.98	55.79	55.89	137,330	-1.00(-1.76%)
Feb 02, 2022	57.26	57.26	56.37	56.89	493,591	-0.10(-0.17%)

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.