Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.24	57.24	56.26	56.30	130,686	+0.88(+1.58%)
Apr 28, 2022	55.00	55.42	54.67	55.42	58,595	+0.08(+0.14%)
Apr 27, 2022	55.76	55.93	54.85	55.34	39,195	-0.40(-0.72%)
Apr 26, 2022	56.91	56.91	55.60	55.74	15,044	-2.53(-4.34%)
Apr 25, 2022	57.52	58.57	57.36	58.27	11,912	+0.49(+0.85%)
Apr 22, 2022	57.67	57.93	57.36	57.78	7,479	+0.15(+0.26%)
Apr 21, 2022	58.45	58.45	57.53	57.63	5,195	+0.31(+0.54%)
Apr 20, 2022	57.13	58.05	57.13	57.32	6,198	+1.17(+2.08%)
Apr 19, 2022	56.31	56.62	55.80	56.15	26,575	+1.35(+2.46%)
Apr 18, 2022	56.44	56.52	54.00	54.80	11,069	-0.62(-1.12%)
Apr 14, 2022	55.70	55.74	54.81	55.42	22,631	+0.57(+1.04%)
Apr 13, 2022	54.60	55.08	54.29	54.85	20,473	+0.20(+0.37%)
Apr 12, 2022	55.09	55.14	54.44	54.65	26,180	+0.86(+1.60%)
Apr 11, 2022	53.99	54.26	53.53	53.79	11,861	-1.01(-1.84%)
Apr 08, 2022	54.07	55.24	54.04	54.80	24,662	+1.15(+2.14%)
Apr 07, 2022	53.49	53.72	52.90	53.65	20,010	+0.97(+1.84%)
Apr 06, 2022	52.60	53.40	52.45	52.68	9,634	-1.85(-3.39%)
Apr 05, 2022	54.63	55.00	54.15	54.53	7,597	-1.26(-2.26%)
Apr 04, 2022	55.33	55.79	55.25	55.79	11,355	-0.71(-1.26%)
Apr 01, 2022	56.76	57.02	56.47	56.50	4,196	-0.34(-0.59%)
Mar 31, 2022	57.45	57.56	56.72	56.84	7,910	-1.48(-2.55%)
Mar 30, 2022	58.74	58.79	58.32	58.32	54,838	-0.25(-0.43%)
Mar 29, 2022	58.71	59.23	58.14	58.57	9,883	-2.39(-3.92%)
Mar 28, 2022	60.68	61.33	60.51	60.96	10,483	+2.24(+3.81%)
Mar 25, 2022	58.59	58.99	58.59	58.72	5,783	-1.46(-2.43%)
Mar 24, 2022	59.94	60.18	59.61	60.18	3,519	+0.43(+0.72%)
Mar 23, 2022	60.63	61.06	59.74	59.75	8,719	-2.69(-4.31%)
Mar 22, 2022	61.75	62.44	60.90	62.44	17,608	-0.63(-1.00%)
Mar 21, 2022	62.45	63.45	62.45	63.07	3,701	-0.37(-0.58%)
Mar 18, 2022	61.78	63.44	61.73	63.44	9,298	+1.77(+2.87%)
Mar 17, 2022	61.52	62.80	61.38	61.67	8,974	+1.06(+1.75%)
Mar 16, 2022	59.94	60.66	59.29	60.61	13,017	+2.36(+4.05%)
Mar 15, 2022	58.07	58.26	57.15	58.25	32,925	+2.57(+4.61%)
Mar 14, 2022	56.23	56.70	55.62	55.68	16,253	+0.54(+0.97%)
Mar 11, 2022	55.74	55.74	54.56	55.14	13,413	-1.35(-2.38%)
Mar 10, 2022	56.34	56.76	56.23	56.49	21,475	-1.10(-1.91%)
Mar 09, 2022	55.75	57.75	55.49	57.59	20,454	+2.91(+5.32%)
Mar 08, 2022	54.95	56.38	54.55	54.68	39,813	-3.35(-5.77%)
Mar 07, 2022	58.71	59.48	58.03	58.03	15,709	+0.32(+0.55%)
Mar 04, 2022	57.88	58.12	57.36	57.71	12,790	+1.95(+3.50%)
Mar 03, 2022	56.79	56.79	55.55	55.76	22,656	-0.79(-1.39%)
Mar 02, 2022	56.87	56.99	56.30	56.55	20,819	+1.33(+2.40%)
Mar 01, 2022	55.24	56.27	54.80	55.22	32,119	+0.90(+1.66%)
Feb 28, 2022	54.33	54.66	53.83	54.32	24,252	+1.15(+2.16%)
Feb 25, 2022	52.22	53.45	52.80	53.17	20,055	+0.84(+1.61%)
Feb 24, 2022	50.19	52.37	49.90	52.33	33,926	+1.12(+2.19%)
Feb 23, 2022	52.44	52.44	51.21	51.21	29,889	-1.31(-2.49%)
Feb 22, 2022	53.06	53.10	52.43	52.52	22,007	-1.63(-3.01%)
Feb 18, 2022				54.15	0	-0.42(-0.77%)
Feb 17, 2022	55.32	55.34	54.55	54.57	18,801	-1.25(-2.24%)
Feb 16, 2022	54.89	55.83	54.89	55.82	7,066	+0.42(+0.76%)
Feb 15, 2022	55.37	55.44	55.04	55.40	32,397	+0.89(+1.63%)
Feb 14, 2022	54.41	55.43	54.31	54.51	11,221	-0.81(-1.46%)
Feb 11, 2022	56.05	56.05	55.29	55.32	5,419	-1.06(-1.88%)
Feb 10, 2022	57.30	57.38	56.38	56.38	8,203	-0.68(-1.20%)
Feb 09, 2022	57.67	57.67	56.91	57.06	10,117	+2.30(+4.21%)
Feb 08, 2022	54.27	55.67	54.21	54.76	17,958	-0.90(-1.62%)
Feb 07, 2022	55.78	55.95	55.63	55.66	11,440	+0.23(+0.41%)
Feb 04, 2022	55.05	55.55	54.94	55.43	21,983	-0.50(-0.89%)
Feb 03, 2022	56.20	56.67	55.91	55.93	35,529	-1.41(-2.46%)
Feb 02, 2022	57.03	57.41	56.74	57.34	23,783	+0.15(+0.27%)

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.