Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.32	55.68	53.62	53.75	1,042,623	-2.01(-3.60%)
Apr 28, 2022	55.49	55.83	54.68	55.76	557,913	+0.82(+1.49%)
Apr 27, 2022	55.03	55.63	54.06	54.94	653,707	+0.06(+0.11%)
Apr 26, 2022	54.58	55.50	54.26	54.88	788,221	-0.01(-0.02%)
Apr 25, 2022	54.49	54.96	53.42	54.89	908,453	+0.04(+0.07%)
Apr 22, 2022	54.71	55.75	54.49	54.85	944,147	-0.17(-0.32%)
Apr 21, 2022	57.32	57.75	54.78	55.02	792,215	-2.13(-3.73%)
Apr 20, 2022	57.37	57.81	57.07	57.16	521,807	+0.13(+0.22%)
Apr 19, 2022	55.72	57.08	55.55	57.03	498,569	+1.53(+2.76%)
Apr 18, 2022	55.21	55.68	55.05	55.50	541,513	-0.08(-0.14%)
Apr 14, 2022	55.72	56.12	55.36	55.57	522,005	-0.24(-0.43%)
Apr 13, 2022	55.55	56.16	55.28	55.82	461,789	-0.07(-0.12%)
Apr 12, 2022	56.38	57.23	55.71	55.88	505,993	-0.37(-0.65%)
Apr 11, 2022	56.21	56.93	55.96	56.25	448,591	-0.22(-0.39%)
Apr 08, 2022	56.49	56.86	55.64	56.47	409,052	+0.34(+0.60%)
Apr 07, 2022	56.18	56.92	55.50	56.13	592,264	-0.16(-0.29%)
Apr 06, 2022	57.18	58.92	56.02	56.30	815,057	-1.25(-2.18%)
Apr 05, 2022	58.48	58.60	56.93	57.55	684,633	-1.14(-1.94%)
Apr 04, 2022	58.85	59.26	58.22	58.69	371,287	-0.33(-0.56%)
Apr 01, 2022	58.61	59.16	58.43	59.02	598,757	+0.94(+1.61%)
Mar 31, 2022	59.13	59.46	58.11	58.08	590,155	-1.04(-1.76%)
Mar 30, 2022	59.36	59.75	58.76	59.12	422,798	-0.33(-0.55%)
Mar 29, 2022	59.23	59.51	58.45	59.45	529,561	+0.96(+1.63%)
Mar 28, 2022	57.68	58.63	57.43	58.50	524,146	+0.14(+0.25%)
Mar 25, 2022	57.80	58.39	56.65	58.35	848,161	+0.20(+0.35%)
Mar 24, 2022	57.31	58.26	56.89	58.15	543,907	+0.99(+1.74%)
Mar 23, 2022	58.48	58.67	57.09	57.16	2,184,879	-1.50(-2.57%)
Mar 22, 2022	58.76	59.93	58.18	58.66	1,201,106	+0.64(+1.10%)
Mar 21, 2022	58.00	58.54	57.66	58.02	782,294	+0.06(+0.10%)
Mar 18, 2022	56.80	58.25	56.21	57.97	950,629	+1.05(+1.85%)
Mar 17, 2022	56.93	57.11	56.30	56.92	498,030	-0.25(-0.44%)
Mar 16, 2022	56.32	57.47	56.10	57.17	711,616	+1.32(+2.37%)
Mar 15, 2022	55.17	55.99	55.06	55.84	541,028	+0.90(+1.63%)
Mar 14, 2022	54.24	55.03	54.21	54.95	537,457	+1.14(+2.12%)
Mar 11, 2022	54.75	55.22	53.77	53.81	554,700	-0.59(-1.08%)
Mar 10, 2022	54.15	55.24	53.87	54.40	537,679	-0.71(-1.30%)
Mar 09, 2022	54.82	55.45	54.51	55.11	578,656	+1.68(+3.14%)
Mar 08, 2022	54.22	55.01	53.42	53.43	685,835	-0.44(-0.82%)
Mar 07, 2022	55.82	55.84	53.82	53.88	647,122	-2.05(-3.67%)
Mar 04, 2022	55.93	56.43	55.43	55.93	618,842	-0.76(-1.34%)
Mar 03, 2022	56.04	57.02	55.60	56.69	618,522	+1.08(+1.94%)
Mar 02, 2022	55.22	56.05	55.09	55.61	556,698	+0.63(+1.14%)
Mar 01, 2022	55.95	56.25	54.62	54.99	705,678	-1.52(-2.70%)
Feb 28, 2022	55.76	56.65	55.69	56.51	720,006	-0.20(-0.36%)
Feb 25, 2022	55.49	56.73	55.27	56.71	814,314	+1.51(+2.74%)
Feb 24, 2022	53.05	55.45	52.53	55.20	2,531,390	+0.37(+0.67%)
Feb 23, 2022	56.64	56.88	54.65	54.83	964,403	-1.50(-2.65%)
Feb 22, 2022	56.63	57.06	55.81	56.33	643,868	-0.66(-1.15%)
Feb 18, 2022				56.98	0	+0.13(+0.22%)
Feb 17, 2022	57.79	58.01	56.82	56.86	678,058	-1.55(-2.66%)
Feb 16, 2022	57.74	58.57	57.74	58.41	536,053	+0.58(+1.00%)
Feb 15, 2022	57.76	58.41	57.28	57.83	599,736	+0.53(+0.93%)
Feb 14, 2022	57.27	58.03	56.79	57.30	910,104	+0.04(+0.07%)
Feb 11, 2022	57.67	58.29	56.46	57.26	551,991	-0.45(-0.79%)
Feb 10, 2022	58.10	59.34	57.48	57.72	463,117	-0.77(-1.32%)
Feb 09, 2022	59.13	59.33	58.37	58.49	571,207	-0.12(-0.20%)
Feb 08, 2022	57.86	59.07	57.81	58.60	640,692	+0.93(+1.61%)
Feb 07, 2022	57.49	58.02	57.18	57.68	629,661	+0.22(+0.39%)
Feb 04, 2022	56.79	58.03	56.66	57.46	615,598	+0.54(+0.95%)
Feb 03, 2022	57.23	57.39		56.92	504,826	-0.50(-0.87%)
Feb 02, 2022	56.99	57.50	56.28	57.42	537,428	+0.43(+0.76%)

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.