Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	56.25	56.54	55.66	55.68	37,298	-0.99(-1.76%)
Apr 28, 2022	56.22	56.81	56.00	56.67	15,017	+0.46(+0.83%)
Apr 27, 2022	56.04	56.58	56.04	56.21	28,094	+0.42(+0.75%)
Apr 26, 2022	56.32	56.50	55.78	55.79	273,606	-0.90(-1.59%)
Apr 25, 2022	56.31	56.70	56.08	56.69	48,572	+0.13(+0.23%)
Apr 22, 2022	57.13	57.17	56.56	56.56	8,979	-0.45(-0.79%)
Apr 21, 2022	57.54	57.63	56.76	57.01	28,382	-0.14(-0.24%)
Apr 20, 2022	56.91	57.21	56.75	57.15	30,039	+0.25(+0.44%)
Apr 19, 2022	56.50	57.03	56.50	56.90	41,251	-0.79(-1.37%)
Apr 18, 2022	57.65	57.92	57.51	57.69	29,302	-0.27(-0.47%)
Apr 14, 2022	58.06	58.11	57.75	57.96	40,854	-0.12(-0.21%)
Apr 13, 2022	57.83	58.21	57.82	58.08	53,271	+0.24(+0.41%)
Apr 12, 2022	58.27	58.32	57.78	57.84	25,209	-0.53(-0.91%)
Apr 11, 2022	58.86	58.86	58.33	58.37	67,677	-0.28(-0.48%)
Apr 08, 2022	58.79	59.11	58.61	58.65	39,357	+0.08(+0.14%)
Apr 07, 2022	58.44	58.74	58.17	58.57	30,964	+0.00(+0.00%)
Apr 06, 2022	58.84	59.09	58.28	58.57	49,745	-0.19(-0.32%)
Apr 05, 2022	59.23	59.57	58.69	58.76	132,164	-0.10(-0.17%)
Apr 04, 2022	58.42	58.86	58.28	58.86	38,077	+1.48(+2.57%)
Apr 01, 2022	57.09	57.45	57.03	57.38	63,833	+1.23(+2.20%)
Mar 31, 2022	56.72	57.00	56.04	56.15	30,608	-0.22(-0.38%)
Mar 30, 2022	56.69	56.72	56.24	56.37	29,808	-0.59(-1.03%)
Mar 29, 2022	56.79	57.08	56.55	56.95	62,134	+1.06(+1.90%)
Mar 28, 2022	55.35	56.02	55.35	55.89	39,258	+0.35(+0.63%)
Mar 25, 2022	55.49	55.62	55.29	55.54	11,438	-0.31(-0.56%)
Mar 24, 2022	55.35	56.01	55.35	55.85	36,410	+0.80(+1.45%)
Mar 23, 2022	54.91	55.86	54.76	55.05	207,790	-0.46(-0.83%)
Mar 22, 2022	55.69	55.94	55.35	55.51	20,423	+0.03(+0.05%)
Mar 21, 2022	55.48	55.53	55.05	55.48	22,863	-0.44(-0.79%)
Mar 18, 2022	55.10	55.92	55.10	55.92	23,958	+0.29(+0.52%)
Mar 17, 2022	55.53	55.70	55.20	55.63	73,651	-0.45(-0.80%)
Mar 16, 2022	55.04	56.10	55.04	56.08	84,063	+1.09(+1.98%)
Mar 15, 2022	54.09	55.02	53.91	54.99	106,957	+1.28(+2.38%)
Mar 14, 2022	53.86	54.55	53.49	53.71	23,053	+0.43(+0.81%)
Mar 11, 2022	54.48	54.67	53.13	53.28	111,731	-0.23(-0.43%)
Mar 10, 2022	53.32	53.71	53.08	53.51	70,326	-0.60(-1.11%)
Mar 09, 2022	53.62	54.31	53.19	54.11	42,430	+2.43(+4.70%)
Mar 08, 2022	51.42	52.48	51.12	51.68	41,886	+1.12(+2.22%)
Mar 07, 2022	51.90	52.28	50.34	50.56	98,839	-1.69(-3.23%)
Mar 04, 2022	52.59	52.59	51.89	52.25	27,208	-1.30(-2.43%)
Mar 03, 2022	54.16	54.49	53.44	53.55	59,755	-0.98(-1.80%)
Mar 02, 2022	54.22	54.97	54.01	54.53	16,585	+1.27(+2.38%)
Mar 01, 2022	54.49	54.51	53.08	53.26	24,231	-1.94(-3.51%)
Feb 28, 2022	54.36	55.20	54.26	55.20	92,671	-0.28(-0.50%)
Feb 25, 2022	54.42	55.66	54.59	55.48	119,959	+2.02(+3.78%)
Feb 24, 2022	51.76	53.58	51.05	53.46	152,229	-1.31(-2.39%)
Feb 23, 2022	55.78	55.96	54.74	54.77	69,391	-0.43(-0.78%)
Feb 22, 2022	55.11	55.52	54.87	55.20	23,937	-0.93(-1.66%)
Feb 18, 2022				56.13	0	-0.36(-0.64%)
Feb 17, 2022	56.75	56.95	56.46	56.49	101,156	-0.91(-1.59%)
Feb 16, 2022	56.85	57.58	56.64	57.40	117,938	+0.27(+0.47%)
Feb 15, 2022	56.80	57.20	56.45	57.13	194,098	+1.73(+3.12%)
Feb 14, 2022	55.87	56.09	55.17	55.40	110,527	-1.32(-2.33%)
Feb 11, 2022	57.73	57.78	56.72	56.72	76,956	-1.41(-2.43%)
Feb 10, 2022	58.64	58.65	57.91	58.13	44,347	-1.05(-1.77%)
Feb 09, 2022	59.00	59.35	58.91	59.18	59,813	+0.54(+0.92%)
Feb 08, 2022	58.32	58.77	58.32	58.64	63,925	-0.56(-0.95%)
Feb 07, 2022	59.17	59.57	59.08	59.20	22,119	-0.38(-0.63%)
Feb 04, 2022	59.16	59.74	59.03	59.58	24,722	-0.30(-0.51%)
Feb 03, 2022	59.67	60.19		59.88	25,785	-0.47(-0.78%)
Feb 02, 2022	60.45	60.74	60.08	60.35	53,276	+0.39(+0.65%)

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.