Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.09	54.51	53.22	53.23	71,555	-0.69(-1.28%)
Apr 28, 2022	53.51	54.00	53.06	53.92	124,076	+0.81(+1.53%)
Apr 27, 2022	53.12	53.43	52.92	53.10	115,455	+0.36(+0.68%)
Apr 26, 2022	53.46	53.48	52.74	52.75	65,272	-1.04(-1.93%)
Apr 25, 2022	53.47	53.86	53.19	53.78	179,282	+0.00(+0.00%)
Apr 22, 2022	54.62	54.68	53.78	53.78	82,712	-1.15(-2.09%)
Apr 21, 2022	55.82	55.90	54.79	54.93	105,283	-0.61(-1.10%)
Apr 20, 2022	55.54	55.62	55.36	55.55	70,628	+0.34(+0.61%)
Apr 19, 2022	54.58	55.21	54.54	55.21	105,462	+0.24(+0.43%)
Apr 18, 2022	54.87	55.17	54.73	54.97	95,485	-0.50(-0.90%)
Apr 14, 2022	55.85	55.94	55.40	55.47	63,998	-0.17(-0.30%)
Apr 13, 2022	55.04	55.66	55.04	55.64	46,354	+0.67(+1.22%)
Apr 12, 2022	55.51	55.51	54.82	54.97	97,832	-0.37(-0.66%)
Apr 11, 2022	55.63	55.72	55.34	55.34	47,759	-0.97(-1.72%)
Apr 08, 2022	56.14	56.39	56.04	56.31	34,330	-0.10(-0.18%)
Apr 07, 2022	56.23	56.58	56.06	56.41	56,242	-0.20(-0.35%)
Apr 06, 2022	56.68	56.82	56.32	56.61	42,659	-0.75(-1.31%)
Apr 05, 2022	57.88	57.98	57.22	57.37	30,846	-1.08(-1.85%)
Apr 04, 2022	57.91	58.52	57.87	58.45	214,404	+0.60(+1.04%)
Apr 01, 2022	57.73	57.85	57.46	57.85	31,674	+0.43(+0.76%)
Mar 31, 2022	57.87	58.03	57.38	57.41	43,403	-0.66(-1.14%)
Mar 30, 2022	58.26	58.48	57.92	58.07	27,322	-0.46(-0.79%)
Mar 29, 2022	58.33	58.56	58.10	58.53	41,335	+1.05(+1.82%)
Mar 28, 2022	57.35	57.54	57.20	57.49	43,516	-0.67(-1.15%)
Mar 25, 2022	57.98	58.19	57.79	58.16	77,166	+0.02(+0.03%)
Mar 24, 2022	57.77	58.14	57.74	58.14	34,932	+0.72(+1.25%)
Mar 23, 2022	57.55	57.79	57.42	57.42	44,913	-0.37(-0.64%)
Mar 22, 2022	57.58	57.84	57.58	57.79	55,799	+0.21(+0.36%)
Mar 21, 2022	57.64	57.75	57.29	57.58	59,301	-0.08(-0.13%)
Mar 18, 2022	56.88	57.68	56.88	57.66	85,536	+0.86(+1.51%)
Mar 17, 2022	56.30	56.88	56.30	56.80	219,551	+0.41(+0.74%)
Mar 16, 2022	55.70	56.39	55.16	56.39	48,144	+1.56(+2.85%)
Mar 15, 2022	54.29	54.94	54.22	54.82	406,305	+0.68(+1.25%)
Mar 14, 2022	54.57	54.76	53.97	54.14	64,474	-0.16(-0.30%)
Mar 11, 2022	55.15	55.15	54.22	54.30	120,526	-0.71(-1.29%)
Mar 10, 2022	55.07	55.25	54.80	55.01	77,977	-0.06(-0.10%)
Mar 09, 2022	54.84	55.10	54.71	55.07	195,015	+1.24(+2.31%)
Mar 08, 2022	54.11	54.55	53.63	53.82	79,448	-0.68(-1.25%)
Mar 07, 2022	55.46	55.46	54.41	54.50	101,855	-1.75(-3.11%)
Mar 04, 2022	55.96	56.33	55.80	56.25	41,392	-0.42(-0.74%)
Mar 03, 2022	57.02	57.02	56.41	56.67	105,355	-0.36(-0.63%)
Mar 02, 2022	56.69	57.04	56.55	57.03	53,552	+0.53(+0.93%)
Mar 01, 2022	57.15	57.22	56.24	56.50	50,702	-0.68(-1.19%)
Feb 28, 2022	57.17	57.58	56.97	57.18	73,502	-0.47(-0.82%)
Feb 25, 2022	56.91	57.67	57.05	57.65	120,902	+1.16(+2.05%)
Feb 24, 2022	55.57	56.63	55.40	56.49	139,614	-0.39(-0.68%)
Feb 23, 2022	57.81	57.81	56.82	56.88	96,179	-0.58(-1.00%)
Feb 22, 2022	57.63	57.85	57.28	57.45	64,144	-0.39(-0.67%)
Feb 18, 2022				57.84	0	-0.20(-0.34%)
Feb 17, 2022	58.42	58.47	58.02	58.04	26,190	-0.68(-1.16%)
Feb 16, 2022	58.41	58.88	58.35	58.71	54,636	+0.13(+0.23%)
Feb 15, 2022	58.19	58.59	58.19	58.58	50,910	+0.74(+1.27%)
Feb 14, 2022	57.91	57.91	57.54	57.85	29,022	+0.04(+0.07%)
Feb 11, 2022	58.37	58.59	57.74	57.81	99,636	-0.57(-0.98%)
Feb 10, 2022	58.36	59.11	58.25	58.38	104,092	-0.74(-1.24%)
Feb 09, 2022	58.94	59.14	58.86	59.12	37,375	+0.83(+1.42%)
Feb 08, 2022	58.01	58.34	57.94	58.29	58,236	+0.51(+0.88%)
Feb 07, 2022	57.78	58.10	57.71	57.78	69,937	+0.24(+0.41%)
Feb 04, 2022	57.35	57.82	57.23	57.54	96,355	+0.36(+0.63%)
Feb 03, 2022	57.60		57.17	57.19	41,887	-0.91(-1.56%)
Feb 02, 2022	58.20	58.24	57.95	58.09	58,498	+0.67(+1.17%)

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.