Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	56.92	57.24	55.96	56.03	2,147,017	-0.74(-1.30%)
Apr 28, 2022	56.27	56.88	55.81	56.77	2,651,733	+0.82(+1.47%)
Apr 27, 2022	55.85	56.28	55.54	55.95	1,470,553	+0.26(+0.46%)
Apr 26, 2022	56.82	56.82	55.67	55.69	1,334,838	-1.56(-2.72%)
Apr 25, 2022	56.90	57.31	56.42	57.25	1,173,676	-0.25(-0.43%)
Apr 22, 2022	58.44	58.44	57.47	57.50	802,337	-1.09(-1.85%)
Apr 21, 2022	59.85	59.91	58.50	58.58	815,536	-0.72(-1.21%)
Apr 20, 2022	59.35	59.46	59.11	59.30	692,906	+0.44(+0.75%)
Apr 19, 2022	58.30	58.88	58.27	58.86	403,091	+0.25(+0.42%)
Apr 18, 2022	58.63	58.97	58.48	58.61	622,319	-0.26(-0.45%)
Apr 14, 2022	59.22	59.32	58.85	58.87	852,259	-0.27(-0.46%)
Apr 13, 2022	58.51	59.16	58.49	59.15	1,192,721	+0.68(+1.16%)
Apr 12, 2022	59.03	59.12	58.35	58.47	867,186	-0.42(-0.71%)
Apr 11, 2022	59.20	59.31	58.81	58.88	310,167	-0.63(-1.06%)
Apr 08, 2022	59.32	59.69	59.19	59.52	578,050	+0.05(+0.08%)
Apr 07, 2022	59.41	59.64	58.94	59.47	1,148,309	+0.09(+0.14%)
Apr 06, 2022	59.45	59.67	59.08	59.38	649,048	-0.74(-1.23%)
Apr 05, 2022	60.63	60.86	60.00	60.12	652,376	-0.76(-1.24%)
Apr 04, 2022	60.57	60.93	60.54	60.88	498,543	+0.28(+0.47%)
Apr 01, 2022	60.48	60.62	60.19	60.59	523,368	+0.50(+0.83%)
Mar 31, 2022	60.69	60.91	60.06	60.09	963,642	-0.96(-1.58%)
Mar 30, 2022	61.15	61.34	60.87	61.06	619,736	-0.25(-0.42%)
Mar 29, 2022	61.37	61.42	60.83	61.31	824,672	+1.19(+1.98%)
Mar 28, 2022	59.97	60.13	59.67	60.12	906,903	-0.22(-0.36%)
Mar 25, 2022	60.28	60.36	59.92	60.34	392,765	+0.10(+0.17%)
Mar 24, 2022	60.03	60.24	59.82	60.23	510,146	+0.43(+0.73%)
Mar 23, 2022	59.89	60.14	59.76	59.80	819,248	-0.74(-1.22%)
Mar 22, 2022	60.31	60.62	60.27	60.54	330,983	+0.57(+0.94%)
Mar 21, 2022	60.03	60.25	59.71	59.97	534,769	-0.28(-0.47%)
Mar 18, 2022	59.20	60.30	59.19	60.25	533,935	+0.56(+0.93%)
Mar 17, 2022	58.95	59.79	58.88	59.70	564,262	+0.55(+0.93%)
Mar 16, 2022	58.20	59.15	57.78	59.15	896,460	+1.91(+3.33%)
Mar 15, 2022	56.96	57.29	56.66	57.24	1,275,287	+0.55(+0.97%)
Mar 14, 2022	57.13	57.44	56.59	56.69	628,935	+0.36(+0.64%)
Mar 11, 2022	57.41	57.49	56.32	56.33	2,734,467	-0.56(-0.98%)
Mar 10, 2022	56.76	57.25	56.59	56.89	621,850	-0.63(-1.10%)
Mar 09, 2022	57.05	57.82	56.66	57.52	779,699	+2.17(+3.92%)
Mar 08, 2022	55.47	56.34	54.74	55.35	1,552,849	+0.36(+0.65%)
Mar 07, 2022	56.33	56.37	54.74	54.99	844,087	-1.64(-2.90%)
Mar 04, 2022	56.55	56.71	56.13	56.64	1,687,405	-1.50(-2.58%)
Mar 03, 2022	58.98	58.98	57.92	58.14	1,244,372	-1.02(-1.72%)
Mar 02, 2022	58.87	59.27	58.61	59.16	1,671,670	+0.77(+1.31%)
Mar 01, 2022	59.40	59.53	58.05	58.39	1,154,885	-1.18(-1.98%)
Feb 28, 2022	59.52	60.25	59.30	59.57	2,032,811	-1.00(-1.65%)
Feb 25, 2022	59.51	60.57	59.76	60.57	1,218,030	+1.57(+2.66%)
Feb 24, 2022	57.73	59.10	57.63	59.01	2,096,820	-0.77(-1.30%)
Feb 23, 2022	60.88	60.88	59.69	59.78	1,502,773	-0.48(-0.80%)
Feb 22, 2022	60.51	60.78	59.88	60.26	460,138	-0.72(-1.18%)
Feb 18, 2022				60.98	0	-0.36(-0.59%)
Feb 17, 2022	61.85	61.89	61.29	61.34	456,921	-0.97(-1.56%)
Feb 16, 2022	61.87	62.42	61.83	62.31	789,631	+0.24(+0.38%)
Feb 15, 2022	61.70	62.13	61.65	62.08	731,559	+1.02(+1.67%)
Feb 14, 2022	61.16	61.23	60.63	61.06	383,175	-0.35(-0.57%)
Feb 11, 2022	62.26	62.49	61.24	61.41	556,486	-0.87(-1.40%)
Feb 10, 2022	62.17	63.12	62.13	62.27	512,034	-0.78(-1.24%)
Feb 09, 2022	62.83	63.06	62.80	63.06	836,132	+1.00(+1.61%)
Feb 08, 2022	61.70	62.10	61.54	62.06	1,663,466	+0.29(+0.47%)
Feb 07, 2022	61.71	62.04	61.61	61.76	1,065,070	+0.12(+0.20%)
Feb 04, 2022	61.39	61.92	61.22	61.64	878,813	+0.08(+0.14%)
Feb 03, 2022	61.89		61.49	61.56	1,057,633	-0.95(-1.53%)
Feb 02, 2022	62.48	62.58	62.20	62.51	380,208	+0.51(+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.