Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.08	54.49	53.20	53.21	71,575	-0.69(-1.28%)
Apr 28, 2022	53.49	53.99	53.05	53.90	124,112	+0.81(+1.53%)
Apr 27, 2022	53.11	53.42	52.90	53.09	115,489	+0.36(+0.68%)
Apr 26, 2022	53.45	53.47	52.73	52.73	65,291	-1.04(-1.93%)
Apr 25, 2022	53.46	53.84	53.18	53.77	179,334	+0.00(+0.00%)
Apr 22, 2022	54.61	54.66	53.77	53.77	82,735	-1.15(-2.09%)
Apr 21, 2022	55.80	55.88	54.78	54.92	105,313	-0.61(-1.10%)
Apr 20, 2022	55.52	55.60	55.34	55.53	70,648	+0.34(+0.61%)
Apr 19, 2022	54.57	55.19	54.52	55.19	105,493	+0.24(+0.43%)
Apr 18, 2022	54.85	55.16	54.71	54.96	95,513	-0.50(-0.90%)
Apr 14, 2022	55.83	55.93	55.39	55.45	64,017	-0.17(-0.31%)
Apr 13, 2022	55.02	55.64	55.02	55.62	46,367	+0.67(+1.22%)
Apr 12, 2022	55.49	55.49	54.80	54.96	97,861	-0.37(-0.66%)
Apr 11, 2022	55.62	55.70	55.32	55.32	47,773	-0.97(-1.72%)
Apr 08, 2022	56.12	56.38	56.03	56.29	34,340	-0.10(-0.18%)
Apr 07, 2022	56.22	56.57	56.05	56.40	56,258	-0.20(-0.35%)
Apr 06, 2022	56.66	56.80	56.30	56.60	42,671	-0.75(-1.31%)
Apr 05, 2022	57.87	57.96	57.21	57.35	30,855	-1.08(-1.85%)
Apr 04, 2022	57.90	58.50	57.86	58.43	214,466	+0.60(+1.04%)
Apr 01, 2022	57.72	57.83	57.44	57.83	31,683	+0.43(+0.76%)
Mar 31, 2022	57.85	58.01	57.36	57.40	43,415	-0.66(-1.14%)
Mar 30, 2022	58.24	58.46	57.90	58.06	27,330	-0.46(-0.79%)
Mar 29, 2022	58.31	58.54	58.08	58.52	41,347	+1.05(+1.82%)
Mar 28, 2022	57.33	57.53	57.19	57.47	43,529	-0.67(-1.15%)
Mar 25, 2022	57.96	58.17	57.77	58.14	77,188	+0.02(+0.03%)
Mar 24, 2022	57.75	58.12	57.73	58.12	34,942	+0.72(+1.25%)
Mar 23, 2022	57.54	57.77	57.41	57.41	44,926	-0.37(-0.64%)
Mar 22, 2022	57.57	57.82	57.57	57.77	55,815	+0.21(+0.36%)
Mar 21, 2022	57.62	57.74	57.27	57.57	59,318	-0.08(-0.13%)
Mar 18, 2022	56.86	57.67	56.86	57.64	85,561	+0.86(+1.51%)
Mar 17, 2022	56.28	56.86	56.28	56.78	219,614	+0.41(+0.74%)
Mar 16, 2022	55.68	56.37	55.14	56.37	48,158	+1.56(+2.85%)
Mar 15, 2022	54.28	54.92	54.20	54.80	406,423	+0.68(+1.25%)
Mar 14, 2022	54.55	54.75	53.96	54.13	64,493	-0.16(-0.30%)
Mar 11, 2022	55.13	55.13	54.20	54.29	120,561	-0.71(-1.29%)
Mar 10, 2022	55.05	55.24	54.78	54.99	78,000	-0.06(-0.10%)
Mar 09, 2022	54.82	55.09	54.69	55.05	195,071	+1.24(+2.31%)
Mar 08, 2022	54.10	54.53	53.62	53.81	79,471	-0.68(-1.25%)
Mar 07, 2022	55.45	55.45	54.39	54.48	101,884	-1.75(-3.11%)
Mar 04, 2022	55.94	56.31	55.78	56.23	41,404	-0.42(-0.74%)
Mar 03, 2022	57.00	57.00	56.40	56.65	105,386	-0.36(-0.63%)
Mar 02, 2022	56.67	57.02	56.53	57.01	53,567	+0.53(+0.93%)
Mar 01, 2022	57.13	57.21	56.23	56.48	50,716	-0.68(-1.19%)
Feb 28, 2022	57.15	57.57	56.95	57.16	73,523	-0.47(-0.82%)
Feb 25, 2022	56.90	57.66	57.03	57.63	120,937	+1.16(+2.05%)
Feb 24, 2022	55.56	56.61	55.38	56.47	139,654	-0.39(-0.68%)
Feb 23, 2022	57.79	57.79	56.80	56.86	96,206	-0.57(-1.00%)
Feb 22, 2022	57.61	57.84	57.26	57.43	64,163	-0.39(-0.67%)
Feb 18, 2022				57.82	0	-0.20(-0.34%)
Feb 17, 2022	58.40	58.46	58.00	58.02	26,198	-0.68(-1.16%)
Feb 16, 2022	58.40	58.87	58.33	58.70	54,652	+0.13(+0.23%)
Feb 15, 2022	58.17	58.57	58.17	58.56	50,924	+0.74(+1.27%)
Feb 14, 2022	57.90	57.90	57.53	57.83	29,031	+0.04(+0.07%)
Feb 11, 2022	58.36	58.57	57.73	57.79	99,664	-0.57(-0.98%)
Feb 10, 2022	58.34	59.09	58.24	58.37	104,122	-0.74(-1.24%)
Feb 09, 2022	58.92	59.12	58.84	59.10	37,385	+0.83(+1.42%)
Feb 08, 2022	57.99	58.32	57.92	58.27	58,253	+0.51(+0.88%)
Feb 07, 2022	57.76	58.08	57.69	57.76	69,957	+0.24(+0.41%)
Feb 04, 2022	57.33	57.81	57.22	57.53	96,383	+0.36(+0.63%)
Feb 03, 2022	57.58		57.15	57.17	41,899	-0.90(-1.56%)
Feb 02, 2022	58.18	58.23	57.93	58.07	58,515	+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.