Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.81	54.82	54.29	54.58	76,030	-0.15(-0.27%)
Apr 28, 2022	54.43	54.73	54.35	54.73	27,592	+0.32(+0.58%)
Apr 27, 2022	54.77	54.77	54.38	54.41	27,013	-0.18(-0.33%)
Apr 26, 2022	54.77	55.51	54.59	54.59	28,484	-0.24(-0.44%)
Apr 25, 2022	55.23	55.39	54.80	54.83	44,393	-0.39(-0.71%)
Apr 22, 2022	55.53	55.53	54.94	55.23	32,198	-0.37(-0.66%)
Apr 21, 2022	56.38	56.42	55.53	55.60	36,962	-0.60(-1.07%)
Apr 20, 2022	55.77	56.42	55.77	56.20	27,975	+0.27(+0.49%)
Apr 19, 2022	56.16	56.39	55.74	55.93	33,465	-0.07(-0.13%)
Apr 18, 2022	56.27	56.27	55.72	56.00	29,681	+0.07(+0.12%)
Apr 14, 2022	56.31	56.43	55.77	55.93	38,725	-0.05(-0.10%)
Apr 13, 2022	56.66	57.08	55.26	55.99	46,879	-0.63(-1.11%)
Apr 12, 2022	56.31	57.24	56.27	56.61	32,134	+0.47(+0.84%)
Apr 11, 2022	55.22	57.61	55.22	56.14	94,231	+0.91(+1.65%)
Apr 08, 2022	55.27	55.30	55.09	55.23	35,312	+0.16(+0.29%)
Apr 07, 2022	55.24	55.66	54.93	55.07	42,656	-0.02(-0.04%)
Apr 06, 2022	56.21	56.21	55.03	55.09	48,158	-0.84(-1.50%)
Apr 05, 2022	57.44	58.04	55.93	55.93	50,065	-1.38(-2.41%)
Apr 04, 2022	57.31	57.67	57.31	57.31	96,890	+0.04(+0.07%)
Apr 01, 2022	57.54	57.98	57.24	57.27	25,240	-0.34(-0.59%)
Mar 31, 2022	57.96	58.07	57.47	57.61	35,767	+0.12(+0.21%)
Mar 30, 2022	57.20	58.19	57.20	57.49	30,020	+0.28(+0.49%)
Mar 29, 2022	56.52	57.21	56.52	57.21	26,943	+0.97(+1.73%)
Mar 28, 2022	56.57	56.57	55.93	56.24	19,711	-0.33(-0.58%)
Mar 25, 2022	56.50	56.76	55.98	56.57	24,044	+0.11(+0.19%)
Mar 24, 2022	55.74	57.02	55.70	56.46	53,282	+0.90(+1.62%)
Mar 23, 2022	57.01	57.27	55.38	55.56	65,723	-1.71(-2.98%)
Mar 22, 2022	57.61	58.27	57.27	57.27	48,213	-0.31(-0.55%)
Mar 21, 2022	58.30	59.17	57.57	57.59	42,753	-1.19(-2.02%)
Mar 18, 2022	55.93	58.77	55.44	58.77	54,207	+3.01(+5.39%)
Mar 17, 2022	54.93	55.93	54.93	55.76	63,692	+0.84(+1.52%)
Mar 16, 2022	54.89	55.26	54.48	54.93	61,461	+0.67(+1.23%)
Mar 15, 2022	54.38	55.23	54.26	54.26	45,125	+0.03(+0.06%)
Mar 14, 2022	54.81	55.26	53.85	54.22	87,973	-0.60(-1.09%)
Mar 11, 2022	54.92	55.62	54.80	54.82	55,130	-0.04(-0.07%)
Mar 10, 2022	55.60	55.60	54.76	54.86	71,399	-0.86(-1.54%)
Mar 09, 2022	55.64	56.27	55.48	55.72	114,272	+0.46(+0.82%)
Mar 08, 2022	56.13	56.33	54.76	55.26	171,949	-0.89(-1.59%)
Mar 07, 2022	59.29	59.40	56.02	56.15	224,906	-3.34(-5.61%)
Mar 04, 2022	60.79	60.79	59.48	59.49	60,321	-1.36(-2.23%)
Mar 03, 2022	60.79	61.06	60.63	60.85	29,454	+0.03(+0.06%)
Mar 02, 2022	60.73	60.94	60.02	60.82	94,261	+0.40(+0.67%)
Mar 01, 2022	62.76	62.76	59.66	60.41	331,412	-2.06(-3.29%)
Feb 28, 2022	63.35	63.41	62.47	62.47	67,693	-0.87(-1.37%)
Feb 25, 2022	63.64	63.62	63.14	63.34	111,097	+0.24(+0.38%)
Feb 24, 2022	62.95	63.35	62.40	63.10	87,440	+0.05(+0.07%)
Feb 23, 2022	63.30	63.49	63.03	63.05	45,095	-0.29(-0.46%)
Feb 22, 2022	63.55	63.55	63.00	63.34	53,033	-0.04(-0.06%)
Feb 18, 2022				63.38	0	+0.40(+0.64%)
Feb 17, 2022	63.06	63.45	62.80	62.98	269,537	+0.94(+1.51%)
Feb 16, 2022	61.43	62.30	61.14	62.04	64,634	+0.79(+1.28%)
Feb 15, 2022	61.52	62.49	61.03	61.26	35,450	+0.12(+0.20%)
Feb 14, 2022	61.92	62.14	60.34	61.13	152,024	-0.85(-1.38%)
Feb 11, 2022	63.39	63.49	61.72	61.98	81,119	-1.08(-1.72%)
Feb 10, 2022	63.30	63.46	62.64	63.07	124,617	-0.20(-0.31%)
Feb 09, 2022	63.37	63.38	62.97	63.26	51,211	+0.18(+0.29%)
Feb 08, 2022	62.64	63.28	62.64	63.08	39,696	+0.39(+0.62%)
Feb 07, 2022	62.72	62.97	62.54	62.69	95,339	+0.05(+0.07%)
Feb 04, 2022	62.64	62.89	62.08	62.65	50,567	-0.05(-0.07%)
Feb 03, 2022	63.24		62.69	62.69	60,046	-0.60(-0.94%)
Feb 02, 2022	63.62	63.86	63.11	63.29	150,240	-0.24(-0.37%)

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.