Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.20	52.23	50.94	50.94	1,895	-1.50(-2.86%)
Apr 28, 2022	51.55	52.66	51.55	52.44	4,088	+0.51(+0.99%)
Apr 27, 2022	51.67	52.30	51.67	51.92	65,915	+0.01(+0.02%)
Apr 26, 2022	52.79	52.99	51.92	51.92	10,129	-0.92(-1.74%)
Apr 25, 2022	51.98	52.90	51.98	52.83	3,585	-0.27(-0.51%)
Apr 22, 2022	53.54	53.54	53.10	53.10	2,399	-1.46(-2.68%)
Apr 21, 2022	55.75	55.79	54.56	54.56	3,906	-1.12(-2.02%)
Apr 20, 2022	55.58	55.93	55.58	55.69	6,488	+0.64(+1.17%)
Apr 19, 2022	54.53	55.04	54.53	55.04	2,063	+0.78(+1.44%)
Apr 18, 2022	53.85	54.31	53.85	54.26	8,292	+0.28(+0.52%)
Apr 14, 2022	54.14	54.37	53.94	53.98	5,854	-0.09(-0.18%)
Apr 13, 2022	53.71	54.08	53.71	54.08	1,797	+0.41(+0.76%)
Apr 12, 2022	54.55	54.55	53.67	53.67	2,025	-0.45(-0.84%)
Apr 11, 2022	54.09	55.08	54.09	54.12	5,182	-0.08(-0.15%)
Apr 08, 2022	53.85	54.53	53.85	54.20	1,075	+0.38(+0.71%)
Apr 07, 2022	53.79	53.91	53.10	53.82	4,746	-0.12(-0.22%)
Apr 06, 2022	54.23	54.25	53.94	53.94	3,352	-0.32(-0.59%)
Apr 05, 2022	54.55	54.82	54.26	54.26	2,216	-0.32(-0.58%)
Apr 04, 2022	54.38	54.69	54.37	54.58	9,671	-0.53(-0.96%)
Apr 01, 2022	55.65	55.65	54.80	55.11	3,648	-0.16(-0.29%)
Mar 31, 2022	56.24	56.24	55.27	55.27	4,113	-0.89(-1.58%)
Mar 30, 2022	56.58	56.58	55.94	56.16	11,659	-0.70(-1.23%)
Mar 29, 2022	56.85	56.85	56.44	56.85	13,789	+0.62(+1.10%)
Mar 28, 2022	56.44	56.44	55.87	56.24	9,813	-0.34(-0.60%)
Mar 25, 2022	55.93	56.58	55.93	56.58	4,611	+0.78(+1.41%)
Mar 24, 2022	55.83	55.87	55.64	55.79	3,027	+0.43(+0.78%)
Mar 23, 2022	56.14	56.14	55.36	55.36	3,774	-0.94(-1.66%)
Mar 22, 2022	56.50	56.50	56.23	56.30	1,766	+0.68(+1.21%)
Mar 21, 2022	55.84	55.84	55.45	55.62	3,891	-0.18(-0.33%)
Mar 18, 2022	54.99	55.80	54.93	55.80	1,747	+0.30(+0.54%)
Mar 17, 2022	54.58	55.59	54.58	55.50	51,822	+0.10(+0.18%)
Mar 16, 2022	54.63	55.40	54.63	55.40	4,956	+1.17(+2.16%)
Mar 15, 2022	54.15	54.27	53.73	54.23	6,175	+0.53(+0.98%)
Mar 14, 2022	53.86	54.29	53.48	53.70	3,343	+0.38(+0.71%)
Mar 11, 2022	53.79	53.79	53.32	53.32	5,115	-0.06(-0.12%)
Mar 10, 2022	52.92	53.42		53.39	7,764	-0.06(-0.11%)
Mar 09, 2022	53.50	53.87	53.41	53.44	9,965	+1.30(+2.49%)
Mar 08, 2022	52.38	53.49	52.15	52.15	2,826	+0.11(+0.21%)
Mar 07, 2022	53.48	53.58	52.04	52.04	34,668	-1.84(-3.42%)
Mar 04, 2022	54.14	54.14	53.52	53.88	13,599	-1.08(-1.96%)
Mar 03, 2022	55.27	55.27	54.70	54.96	4,565	-0.21(-0.38%)
Mar 02, 2022	54.20	55.30	54.16	55.17	11,400	+2.01(+3.79%)
Mar 01, 2022	55.06	55.06	53.00	53.16	7,452	-2.16(-3.91%)
Feb 28, 2022	54.47	55.32	54.47	55.32	9,918	+0.16(+0.29%)
Feb 25, 2022	53.34	55.16	54.50	55.16	6,993	+1.65(+3.08%)
Feb 24, 2022	52.46	53.63	52.12	53.51	41,003	-0.40(-0.75%)
Feb 23, 2022	55.40	55.49	53.92	53.92	9,955	-0.96(-1.75%)
Feb 22, 2022	55.31	55.69	54.57	54.88	19,291	-0.70(-1.27%)
Feb 18, 2022				55.58	0	-0.02(-0.04%)
Feb 17, 2022	55.97	56.24	55.47	55.60	89,537	-1.30(-2.28%)
Feb 16, 2022	57.09	57.09	56.61	56.90	7,414	+0.20(+0.35%)
Feb 15, 2022	56.68	56.86	56.55	56.70	69,791	+1.17(+2.10%)
Feb 14, 2022	56.39	56.39	55.15	55.54	7,275	-0.63(-1.12%)
Feb 11, 2022	56.70	57.20	55.90	56.16	8,367	-0.48(-0.84%)
Feb 10, 2022	57.65	57.65	56.41	56.64	8,515	-0.52(-0.91%)
Feb 09, 2022	57.54	57.57	57.13	57.16	11,345	+0.06(+0.10%)
Feb 08, 2022	56.39	57.27	56.38	57.11	81,106	+1.13(+2.01%)
Feb 07, 2022	55.95	56.33	55.86	55.98	86,203	-0.02(-0.04%)
Feb 04, 2022	55.54	56.22	55.23	56.00	85,995	+0.44(+0.80%)
Feb 03, 2022	56.15		55.56	55.56	82,925	-0.26(-0.46%)
Feb 02, 2022	55.39	55.93	55.39	55.82	7,071	+0.41(+0.74%)

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.