Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.97	54.19	52.81	52.83	295,447	-1.56(-2.87%)
Apr 28, 2022	54.24	54.58	53.14	54.39	360,489	+0.22(+0.40%)
Apr 27, 2022	54.34	54.97	53.76	54.17	4,757,620	-0.18(-0.33%)
Apr 26, 2022	55.13	55.20	54.34	54.35	461,118	-1.18(-2.12%)
Apr 25, 2022	54.85	55.64	54.36	55.53	191,920	+0.43(+0.78%)
Apr 22, 2022	57.24	57.24	55.04	55.10	450,653	-2.77(-4.79%)
Apr 21, 2022	59.09	59.09	57.71	57.87	180,685	-0.93(-1.59%)
Apr 20, 2022	58.36	59.06	58.02	58.81	348,962	+1.03(+1.79%)
Apr 19, 2022	57.25	57.93	57.11	57.77	197,349	+0.75(+1.32%)
Apr 18, 2022	57.65	57.81	56.85	57.02	434,688	-0.63(-1.10%)
Apr 14, 2022	57.92	58.61	57.63	57.65	1,140,115	-0.21(-0.36%)
Apr 13, 2022	57.52	57.91	57.33	57.86	147,411	+0.41(+0.71%)
Apr 12, 2022	57.63	57.96	57.21	57.45	94,450	-0.05(-0.09%)
Apr 11, 2022	58.24	58.24	57.42	57.50	228,795	-0.91(-1.56%)
Apr 08, 2022	57.93	58.72	57.91	58.42	233,495	+0.58(+1.00%)
Apr 07, 2022	56.90	57.99	56.90	57.84	663,947	+0.78(+1.37%)
Apr 06, 2022	56.01	57.11	56.01	57.05	129,223	+0.81(+1.45%)
Apr 05, 2022	56.19	56.90	56.09	56.24	269,148	-0.03(-0.06%)
Apr 04, 2022	56.82	56.82	55.94	56.27	101,565	-0.55(-0.97%)
Apr 01, 2022	56.52	56.91	56.39	56.82	171,044	+0.60(+1.07%)
Mar 31, 2022	56.88	57.13	56.21	56.22	199,970	-1.01(-1.77%)
Mar 30, 2022	57.22	57.29	56.88	57.24	1,010,917	+0.04(+0.08%)
Mar 29, 2022	57.34	57.34	56.81	57.19	364,212	+0.21(+0.37%)
Mar 28, 2022	56.70	57.00	56.52	56.99	136,881	+0.30(+0.53%)
Mar 25, 2022	56.64	56.71	56.24	56.69	80,644	+0.11(+0.19%)
Mar 24, 2022	55.98	56.60	55.80	56.58	104,765	+0.82(+1.46%)
Mar 23, 2022	56.07	56.15	55.75	55.76	366,799	-0.82(-1.46%)
Mar 22, 2022	56.43	56.81	56.43	56.59	62,424	+0.23(+0.41%)
Mar 21, 2022	56.77	57.04	56.08	56.36	115,708	-0.29(-0.52%)
Mar 18, 2022	56.49	56.78	56.30	56.65	144,738	+0.05(+0.09%)
Mar 17, 2022	55.65	56.63	55.65	56.60	186,970	+0.92(+1.66%)
Mar 16, 2022	55.27	55.70	54.85	55.68	161,091	+0.69(+1.25%)
Mar 15, 2022	54.18	55.10	54.12	54.99	156,470	+1.32(+2.45%)
Mar 14, 2022	54.41	54.45	53.50	53.67	133,324	-0.43(-0.80%)
Mar 11, 2022	55.07	55.32	54.03	54.10	53,606	-0.80(-1.46%)
Mar 10, 2022	54.08	54.99	53.87	54.91	101,389	+0.14(+0.26%)
Mar 09, 2022	54.43	55.06	54.27	54.76	124,727	+1.25(+2.34%)
Mar 08, 2022	54.10	54.49	53.51	53.51	81,841	-0.78(-1.44%)
Mar 07, 2022	55.48	55.48	54.29	54.29	251,247	-1.28(-2.30%)
Mar 04, 2022	54.48	55.60	54.20	55.57	111,933	+0.51(+0.92%)
Mar 03, 2022	55.29	55.35	54.64	55.06	68,700	-0.07(-0.13%)
Mar 02, 2022	54.55	55.40	54.55	55.13	115,960	+0.84(+1.55%)
Mar 01, 2022	54.04	54.36	53.51	54.29	169,058	-0.07(-0.13%)
Feb 28, 2022	53.61	54.36	53.54	54.36	67,583	+0.01(+0.01%)
Feb 25, 2022	53.19	54.37	53.56	54.36	117,168	+1.81(+3.44%)
Feb 24, 2022	50.97	52.63	50.83	52.55	112,784	+0.38(+0.73%)
Feb 23, 2022	52.83	53.07	52.14	52.17	343,602	-0.38(-0.72%)
Feb 22, 2022	52.63	52.98	52.22	52.55	62,358	-0.41(-0.77%)
Feb 18, 2022				52.95	0	-0.51(-0.95%)
Feb 17, 2022	54.43	54.43	53.36	53.46	44,753	-1.19(-2.18%)
Feb 16, 2022	53.94	54.75	53.94	54.65	70,290	+0.46(+0.85%)
Feb 15, 2022	53.80	54.22	53.80	54.19	66,596	+0.81(+1.52%)
Feb 14, 2022	53.78	54.07	53.04	53.38	144,980	-0.53(-0.99%)
Feb 11, 2022	54.59	55.16	53.86	53.91	85,943	-0.82(-1.50%)
Feb 10, 2022	54.55	55.71	54.40	54.73	74,221	-0.65(-1.18%)
Feb 09, 2022	55.11	55.59	55.08	55.38	160,019	+0.28(+0.52%)
Feb 08, 2022	53.69	55.11	53.69	55.10	127,566	+1.28(+2.38%)
Feb 07, 2022	54.07	54.22	53.67	53.82	204,913	-0.01(-0.01%)
Feb 04, 2022	53.58	54.25	53.13	53.83	72,163	-0.19(-0.35%)
Feb 03, 2022	54.33			54.02	278,485	+0.23(+0.43%)
Feb 02, 2022	53.09	53.97	53.09	53.79	160,789	+0.85(+1.61%)

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.