Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.97	56.29	55.02	55.10	2,183,467	-0.72(-1.30%)
Apr 28, 2022	55.33	55.93	54.87	55.82	2,696,751	+0.81(+1.47%)
Apr 27, 2022	54.92	55.34	54.61	55.01	1,495,518	+0.25(+0.46%)
Apr 26, 2022	55.87	55.87	54.74	54.76	1,357,500	-1.53(-2.72%)
Apr 25, 2022	55.95	56.35	55.48	56.29	1,193,602	-0.24(-0.43%)
Apr 22, 2022	57.46	57.46	56.51	56.54	815,958	-1.07(-1.85%)
Apr 21, 2022	58.85	58.91	57.52	57.60	829,381	-0.71(-1.21%)
Apr 20, 2022	58.36	58.47	58.12	58.31	704,669	+0.44(+0.75%)
Apr 19, 2022	57.33	57.90	57.30	57.87	409,934	+0.24(+0.42%)
Apr 18, 2022	57.65	57.98	57.50	57.63	632,884	-0.26(-0.45%)
Apr 14, 2022	58.24	58.33	57.86	57.89	866,728	-0.27(-0.46%)
Apr 13, 2022	57.53	58.17	57.51	58.16	1,212,970	+0.67(+1.16%)
Apr 12, 2022	58.04	58.13	57.38	57.49	881,908	-0.41(-0.71%)
Apr 11, 2022	58.22	58.32	57.83	57.90	315,433	-0.62(-1.06%)
Apr 08, 2022	58.33	58.69	58.20	58.52	587,863	+0.05(+0.08%)
Apr 07, 2022	58.42	58.64	57.96	58.48	1,167,804	+0.08(+0.14%)
Apr 06, 2022	58.46	58.67	58.10	58.39	660,067	-0.72(-1.23%)
Apr 05, 2022	59.62	59.84	59.00	59.12	663,451	-0.74(-1.24%)
Apr 04, 2022	59.56	59.92	59.53	59.86	507,007	+0.28(+0.47%)
Apr 01, 2022	59.47	59.61	59.18	59.58	532,253	+0.49(+0.83%)
Mar 31, 2022	59.67	59.90	59.06	59.09	980,002	-0.95(-1.58%)
Mar 30, 2022	60.13	60.32	59.86	60.04	630,257	-0.25(-0.42%)
Mar 29, 2022	60.34	60.40	59.82	60.29	838,672	+1.17(+1.98%)
Mar 28, 2022	58.97	59.13	58.67	59.12	922,300	-0.21(-0.36%)
Mar 25, 2022	59.28	59.35	58.92	59.33	399,433	+0.10(+0.17%)
Mar 24, 2022	59.02	59.24	58.82	59.23	518,807	+0.43(+0.73%)
Mar 23, 2022	58.89	59.14	58.76	58.80	833,157	-0.72(-1.22%)
Mar 22, 2022	59.30	59.61	59.27	59.53	336,602	+0.56(+0.94%)
Mar 21, 2022	59.02	59.25	58.71	58.97	543,848	-0.28(-0.47%)
Mar 18, 2022	58.22	59.29	58.20	59.25	543,000	+0.55(+0.93%)
Mar 17, 2022	57.97	58.79	57.90	58.70	573,842	+0.54(+0.93%)
Mar 16, 2022	57.23	58.16	56.82	58.16	911,679	+1.88(+3.33%)
Mar 15, 2022	56.01	56.33	55.72	56.29	1,296,937	+0.54(+0.97%)
Mar 14, 2022	56.17	56.48	55.64	55.75	639,612	+0.35(+0.64%)
Mar 11, 2022	56.45	56.53	55.38	55.39	2,780,890	-0.55(-0.98%)
Mar 10, 2022	55.81	56.29	55.64	55.94	632,407	-0.62(-1.10%)
Mar 09, 2022	56.10	56.85	55.72	56.56	792,936	+2.14(+3.92%)
Mar 08, 2022	54.54	55.40	53.82	54.43	1,579,211	+0.35(+0.65%)
Mar 07, 2022	55.39	55.43	53.82	54.07	858,417	-1.62(-2.90%)
Mar 04, 2022	55.61	55.77	55.19	55.69	1,716,052	-1.48(-2.58%)
Mar 03, 2022	57.99	57.99	56.95	57.17	1,265,498	-1.00(-1.72%)
Mar 02, 2022	57.89	58.28	57.64	58.17	1,700,050	+0.75(+1.31%)
Mar 01, 2022	58.41	58.54	57.08	57.42	1,174,491	-1.16(-1.98%)
Feb 28, 2022	58.52	59.25	58.31	58.58	2,067,322	-0.98(-1.65%)
Feb 25, 2022	58.51	59.56	58.77	59.56	1,238,708	+1.54(+2.66%)
Feb 24, 2022	56.77	58.11	56.67	58.02	2,132,417	-0.76(-1.30%)
Feb 23, 2022	59.86	59.86	58.69	58.78	1,528,286	-0.47(-0.80%)
Feb 22, 2022	59.50	59.77	58.89	59.26	467,950	-0.71(-1.18%)
Feb 18, 2022				59.96	0	-0.35(-0.59%)
Feb 17, 2022	60.82	60.85	60.27	60.32	464,678	-0.96(-1.56%)
Feb 16, 2022	60.84	61.37	60.80	61.27	803,036	+0.23(+0.38%)
Feb 15, 2022	60.67	61.10	60.62	61.04	743,978	+1.00(+1.67%)
Feb 14, 2022	60.14	60.20	59.62	60.04	389,680	-0.34(-0.57%)
Feb 11, 2022	61.23	61.45	60.22	60.38	565,934	-0.85(-1.40%)
Feb 10, 2022	61.13	62.07	61.10	61.23	520,727	-0.77(-1.24%)
Feb 09, 2022	61.78	62.01	61.75	62.01	850,327	+0.98(+1.61%)
Feb 08, 2022	60.67	61.07	60.51	61.02	1,691,707	+0.29(+0.47%)
Feb 07, 2022	60.68	61.00	60.58	60.73	1,083,151	+0.12(+0.20%)
Feb 04, 2022	60.36	60.88	60.19	60.61	893,732	+0.08(+0.14%)
Feb 03, 2022	60.85		60.46	60.53	1,075,589	-0.94(-1.53%)
Feb 02, 2022	61.44	61.54	61.16	61.47	386,662	+0.50(+0.82%)

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.