Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.11	52.22	50.61	50.71	2,881,319	-1.67(-3.19%)
Apr 28, 2022	51.75	52.60	51.37	52.37	4,159,815	+0.81(+1.56%)
Apr 27, 2022	51.98	52.66	51.50	51.57	6,457,004	-0.52(-1.00%)
Apr 26, 2022	53.68	53.83	52.07	52.09	2,793,140	-1.60(-2.98%)
Apr 25, 2022	53.49	53.93	53.07	53.69	3,655,549	-0.07(-0.13%)
Apr 22, 2022	54.51	54.83	53.73	53.76	2,577,257	-0.83(-1.53%)
Apr 21, 2022	55.78	55.94	54.36	54.59	3,231,734	-1.09(-1.95%)
Apr 20, 2022	57.84	57.84	55.33	55.68	3,913,014	-2.65(-4.55%)
Apr 19, 2022	57.29	58.38	57.29	58.33	1,956,944	+0.87(+1.51%)
Apr 18, 2022	57.20	57.62	56.92	57.46	1,407,322	-0.07(-0.12%)
Apr 14, 2022	58.55	58.76	57.49	57.53	1,323,842	-0.92(-1.57%)
Apr 13, 2022	58.15	58.58	57.67	58.45	1,231,410	+0.43(+0.74%)
Apr 12, 2022	59.00	59.38	57.74	58.02	2,073,987	-0.73(-1.24%)
Apr 11, 2022	58.76	59.04	57.74	58.75	2,539,967	-0.35(-0.59%)
Apr 08, 2022	59.27	59.44	58.74	59.10	1,789,580	+0.14(+0.23%)
Apr 07, 2022	58.92	59.24	58.52	58.96	2,045,934	-0.19(-0.32%)
Apr 06, 2022	58.13	59.34	57.86	59.15	2,741,443	+0.50(+0.85%)
Apr 05, 2022	58.62	59.51	58.55	58.65	2,615,419	-0.10(-0.18%)
Apr 04, 2022	58.72	59.08	58.32	58.76	2,712,965	+0.14(+0.24%)
Apr 01, 2022	57.94	58.67	57.40	58.62	1,976,413	+1.20(+2.09%)
Mar 31, 2022	58.84	59.25	57.31	57.42	3,349,280	-1.19(-2.02%)
Mar 30, 2022	58.31	58.90	58.06	58.60	2,563,756	+0.18(+0.31%)
Mar 29, 2022	57.59	58.67	57.58	58.42	2,391,994	+1.22(+2.13%)
Mar 28, 2022	56.40	57.24	56.39	57.20	1,368,291	+0.73(+1.29%)
Mar 25, 2022	56.49	56.71	56.13	56.48	1,439,025	+0.21(+0.37%)
Mar 24, 2022	56.28	56.48	55.85	56.27	1,042,463	+0.16(+0.28%)
Mar 23, 2022	57.08	57.08	56.07	56.11	1,539,799	-1.09(-1.90%)
Mar 22, 2022	57.35	57.49	56.69	57.19	2,139,144	-0.04(-0.07%)
Mar 21, 2022	57.75	57.82	56.92	57.24	1,625,943	-0.51(-0.89%)
Mar 18, 2022	56.91	57.97	56.77	57.75	2,947,175	+1.01(+1.78%)
Mar 17, 2022	55.84	56.76	55.71	56.74	1,591,775	+0.90(+1.60%)
Mar 16, 2022	55.03	56.10	54.59	55.84	1,818,220	+1.21(+2.21%)
Mar 15, 2022	54.09	54.79	53.80	54.64	2,193,628	+0.97(+1.80%)
Mar 14, 2022	53.52	54.06	53.23	53.67	3,298,974	+0.55(+1.04%)
Mar 11, 2022	54.15	54.28	53.11	53.12	2,191,762	-0.54(-1.00%)
Mar 10, 2022	53.60	53.91	52.38	53.66	2,728,613	-0.51(-0.95%)
Mar 09, 2022	54.09	54.51	53.49	54.17	2,775,755	+1.18(+2.22%)
Mar 08, 2022	53.72	54.26	52.17	52.99	4,926,297	-1.08(-2.00%)
Mar 07, 2022	55.02	55.24	53.98	54.08	3,801,780	-1.01(-1.84%)
Mar 04, 2022	55.08	55.14	54.32	55.09	3,547,364	-0.31(-0.55%)
Mar 03, 2022	55.66	55.79	54.95	55.40	1,798,516	+0.13(+0.24%)
Mar 02, 2022	55.04	55.80	54.75	55.26	2,409,671	+0.67(+1.22%)
Mar 01, 2022	54.92	55.28	54.27	54.60	2,408,653	-0.37(-0.68%)
Feb 28, 2022	54.80	55.49	54.47	54.97	3,390,547	-0.50(-0.91%)
Feb 25, 2022	54.88	55.63	54.82	55.47	2,972,121	+0.81(+1.49%)
Feb 24, 2022	51.81	54.91	51.71	54.66	3,741,878	+0.64(+1.19%)
Feb 23, 2022	54.65	55.12	53.84	54.02	2,725,816	-0.25(-0.46%)
Feb 22, 2022	54.12	55.17	54.06	54.27	3,302,663	-0.83(-1.50%)
Feb 18, 2022				55.09	0	-0.11(-0.20%)
Feb 17, 2022	55.84	55.93	55.12	55.20	2,248,659	-0.89(-1.59%)
Feb 16, 2022	56.04	56.38	55.64	56.10	2,111,317	-0.12(-0.22%)
Feb 15, 2022	56.20	56.64	55.96	56.22	2,446,564	+1.00(+1.81%)
Feb 14, 2022	55.45	55.75	54.84	55.22	2,966,109	-0.14(-0.26%)
Feb 11, 2022	56.91	57.04	55.20	55.36	3,429,837	-1.54(-2.71%)
Feb 10, 2022	56.68	58.01	56.42	56.91	2,671,472	-0.79(-1.37%)
Feb 09, 2022	57.84	58.68	57.23	57.70	3,078,683	+0.57(+1.01%)
Feb 08, 2022	57.10	57.34	56.10	57.12	2,264,644	-0.23(-0.41%)
Feb 07, 2022	58.02	58.13	57.17	57.36	2,775,926	-0.01(-0.02%)
Feb 04, 2022	57.09	58.09	56.93	57.37	2,553,219	+0.19(+0.33%)
Feb 03, 2022	57.88		57.12	57.18	1,997,510	-1.40(-2.39%)
Feb 02, 2022	58.06	58.70	57.99	58.58	2,559,020	+0.72(+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.