Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.14	55.14	54.19	54.19	10,682	-0.19(-0.35%)
Apr 28, 2022	54.24	54.48	53.88	54.38	10,878	+0.51(+0.94%)
Apr 27, 2022	54.00	54.03	53.42	53.87	8,875	+0.68(+1.27%)
Apr 26, 2022	53.97	54.06	53.19	53.19	3,412	-1.12(-2.07%)
Apr 25, 2022	53.96	54.32	53.63	54.32	16,603	-0.23(-0.43%)
Apr 22, 2022	55.36	55.47	54.55	54.55	4,430	-0.69(-1.25%)
Apr 21, 2022	56.14	56.14	55.13	55.24	23,193	-0.54(-0.97%)
Apr 20, 2022	56.06	56.16	55.78	55.78	2,328	-0.12(-0.22%)
Apr 19, 2022	55.82	55.90	55.71	55.90	1,767	-0.59(-1.04%)
Apr 18, 2022	56.67	56.67	56.43	56.49	2,336	+0.06(+0.11%)
Apr 14, 2022	57.14	57.14	56.43	56.43	3,888	-0.60(-1.06%)
Apr 13, 2022	57.09	57.09	56.22	57.03	7,675	+0.40(+0.70%)
Apr 12, 2022	57.35	57.35	56.64	56.64	1,940	-0.20(-0.34%)
Apr 11, 2022	57.13	57.24	56.48	56.83	6,558	-0.49(-0.85%)
Apr 08, 2022	57.46	57.46	57.32	57.32	153	-0.04(-0.08%)
Apr 07, 2022	57.67	57.67	57.16	57.36	1,832	-0.23(-0.39%)
Apr 06, 2022	57.88	57.90	57.58	57.59	1,987	-0.47(-0.81%)
Apr 05, 2022	58.79	58.79	58.06	58.06	1,984	-0.84(-1.43%)
Apr 04, 2022	58.85	58.92	58.72	58.90	2,067	+0.87(+1.50%)
Apr 01, 2022	58.48	58.48	57.78	58.03	4,620	+0.59(+1.03%)
Mar 31, 2022	57.84	57.93	57.44	57.44	1,481	-0.54(-0.94%)
Mar 30, 2022	58.04	58.29	57.99	57.99	4,812	+0.02(+0.04%)
Mar 29, 2022	57.97	57.98	57.81	57.96	2,063	+0.73(+1.28%)
Mar 28, 2022	57.34	57.40	57.10	57.23	9,494	+0.11(+0.19%)
Mar 25, 2022	57.42	57.42	57.00	57.12	2,521	-0.43(-0.75%)
Mar 24, 2022	57.47	57.56	57.47	57.55	1,296	+0.40(+0.70%)
Mar 23, 2022	57.13	57.53	57.13	57.15	4,975	-0.45(-0.77%)
Mar 22, 2022	57.65	57.65	57.60	57.60	1,131	+0.70(+1.24%)
Mar 21, 2022	57.34	57.75	56.78	56.89	9,964	-0.84(-1.45%)
Mar 18, 2022	56.89	57.73	56.89	57.73	2,286	+0.83(+1.46%)
Mar 17, 2022	56.66	57.04	56.51	56.90	8,784	-0.01(-0.02%)
Mar 16, 2022	55.92	56.91	55.91	56.91	10,634	+2.55(+4.70%)
Mar 15, 2022	54.23	54.58	53.70	54.35	7,158	+0.05(+0.10%)
Mar 14, 2022	55.35	55.40	54.30	54.30	9,912	-0.89(-1.61%)
Mar 11, 2022	56.44	56.44	55.18	55.18	6,223	-0.47(-0.84%)
Mar 10, 2022	55.60	56.26	55.56	55.65	103,866	-0.99(-1.74%)
Mar 09, 2022	56.22	56.69	56.22	56.64	1,938	+0.96(+1.72%)
Mar 08, 2022	55.56	56.19	55.42	55.68	20,231	+0.11(+0.20%)
Mar 07, 2022	56.91	57.48	55.57	55.57	17,268	-1.46(-2.56%)
Mar 04, 2022	57.61	57.61	56.88	57.03	8,809	-0.86(-1.48%)
Mar 03, 2022	58.24	58.24	57.71	57.88	5,473	-0.60(-1.03%)
Mar 02, 2022	58.24	58.65	58.03	58.48	6,957	+0.48(+0.84%)
Mar 01, 2022	58.79	58.79	57.89	58.00	1,649	-1.18(-1.99%)
Feb 28, 2022	59.51	59.51	58.48	59.17	14,406	-0.25(-0.41%)
Feb 25, 2022	58.98	59.42	58.69	59.42	4,712	+0.95(+1.63%)
Feb 24, 2022	57.22	58.47	56.57	58.47	6,257	-1.17(-1.96%)
Feb 23, 2022	60.35	60.46	58.39	59.63	17,612	-0.52(-0.87%)
Feb 22, 2022	60.10	60.57	59.90	60.16	4,334	-0.76(-1.25%)
Feb 18, 2022				60.92	0	-0.13(-0.21%)
Feb 17, 2022	61.45	61.45	60.94	61.04	1,467	-0.62(-1.00%)
Feb 16, 2022	61.38	61.82	61.38	61.66	2,486	+0.38(+0.62%)
Feb 15, 2022	61.17	61.28	60.86	61.28	3,238	+1.03(+1.72%)
Feb 14, 2022	60.53	60.80	60.13	60.24	8,307	-0.22(-0.36%)
Feb 11, 2022	61.37	61.44	60.46	60.46	2,194	-0.72(-1.17%)
Feb 10, 2022	60.95	61.57	60.58	61.18	5,007	-0.04(-0.06%)
Feb 09, 2022	61.21	61.30	61.00	61.22	4,341	+0.66(+1.09%)
Feb 08, 2022	60.31	60.56	60.31	60.56	2,912	+0.39(+0.65%)
Feb 07, 2022	60.08	60.19	60.04	60.17	1,303	+0.05(+0.09%)
Feb 04, 2022	59.84	60.13	59.77	60.12	5,618	+0.24(+0.40%)
Feb 03, 2022	59.95		59.75	59.88	4,984	-0.63(-1.04%)
Feb 02, 2022	60.52	60.52	60.12	60.50	2,548	+0.37(+0.61%)

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.