Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.34	57.42	54.71	54.86	2,713,530	-2.26(-3.95%)
Apr 28, 2022	56.32	57.23	56.24	57.12	1,863,781	+0.78(+1.39%)
Apr 27, 2022	57.22	57.45	56.23	56.33	1,581,670	-0.75(-1.31%)
Apr 26, 2022	57.51	58.21	57.03	57.08	1,316,134	-0.41(-0.71%)
Apr 25, 2022	58.74	58.97	56.50	57.49	1,892,584	-0.97(-1.66%)
Apr 22, 2022	59.63	59.72	58.38	58.47	1,541,404	-1.23(-2.06%)
Apr 21, 2022	60.07	60.45	59.62	59.70	1,046,926	-0.61(-1.01%)
Apr 20, 2022	59.67	60.43	59.47	60.31	1,240,209	+1.14(+1.93%)
Apr 19, 2022	58.34	59.22	58.09	59.17	1,062,538	+1.08(+1.87%)
Apr 18, 2022	58.68	59.20	57.92	58.09	1,225,161	-0.63(-1.07%)
Apr 14, 2022	59.16	59.28	58.63	58.72	1,492,817	-0.19(-0.31%)
Apr 13, 2022	60.00	60.10	58.68	58.90	1,313,515	-0.96(-1.61%)
Apr 12, 2022	59.24	60.11	58.98	59.86	1,642,980	+0.26(+0.44%)
Apr 11, 2022	60.29	60.55	59.53	59.60	935,574	-0.44(-0.73%)
Apr 08, 2022	59.85	60.36	59.34	60.04	1,083,609	+0.45(+0.76%)
Apr 07, 2022	60.43	60.43	59.43	59.59	1,452,891	-0.77(-1.27%)
Apr 06, 2022	58.89	60.41	58.71	60.35	1,552,974	+1.74(+2.97%)
Apr 05, 2022	58.08	59.30	58.08	58.61	1,084,594	+0.55(+0.94%)
Apr 04, 2022	58.30	58.46	57.34	58.07	828,905	-0.56(-0.95%)
Apr 01, 2022	57.97	58.63	57.49	58.62	1,416,645	+0.75(+1.30%)
Mar 31, 2022	58.43	58.58	57.81	57.87	1,751,184	-0.37(-0.64%)
Mar 30, 2022	57.62	58.24	57.34	58.24	846,847	+0.63(+1.09%)
Mar 29, 2022	57.20	57.70	56.84	57.61	1,298,562	+0.19(+0.32%)
Mar 28, 2022	57.38	57.55	56.83	57.43	572,810	+0.16(+0.27%)
Mar 25, 2022	56.29	57.28	56.14	57.27	767,185	+1.18(+2.10%)
Mar 24, 2022	55.95	56.46	55.87	56.09	863,818	+0.14(+0.25%)
Mar 23, 2022	55.48	56.26	55.20	55.95	1,061,134	+0.46(+0.83%)
Mar 22, 2022	56.51	56.59	55.34	55.49	1,686,635	-0.95(-1.69%)
Mar 21, 2022	55.86	56.90	55.86	56.45	1,019,707	+0.58(+1.04%)
Mar 18, 2022	56.68	56.71	55.60	55.86	3,060,973	-0.62(-1.10%)
Mar 17, 2022	56.27	56.96	56.09	56.48	1,092,043	+0.11(+0.20%)
Mar 16, 2022	56.62	56.70	55.46	56.37	1,382,608	-0.39(-0.69%)
Mar 15, 2022	56.22	56.83	55.77	56.76	1,153,060	+0.88(+1.57%)
Mar 14, 2022	55.99	56.50	55.45	55.88	995,435	+0.09(+0.17%)
Mar 11, 2022	55.81	56.37	55.50	55.79	1,128,028	+0.08(+0.15%)
Mar 10, 2022	54.96	55.83	54.76	55.70	906,296	+0.36(+0.65%)
Mar 09, 2022	56.34	56.44	55.13	55.34	1,242,095	-0.69(-1.22%)
Mar 08, 2022	56.54	56.86	55.57	56.03	1,837,812	-0.25(-0.44%)
Mar 07, 2022	56.12	56.52	55.56	56.28	1,004,938	+0.16(+0.28%)
Mar 04, 2022	54.57	56.17	54.47	56.12	1,121,528	+1.41(+2.57%)
Mar 03, 2022	53.70	54.96	53.65	54.71	1,556,035	+1.32(+2.48%)
Mar 02, 2022	53.25	53.79	52.94	53.39	1,184,023	+0.34(+0.65%)
Mar 01, 2022	53.84	54.65	52.61	53.05	1,366,575	-1.05(-1.93%)
Feb 28, 2022	53.38	54.22	53.22	54.09	2,594,534	+0.49(+0.92%)
Feb 25, 2022	52.09	53.62	52.58	53.60	1,306,003	+1.80(+3.47%)
Feb 24, 2022	51.69	51.89	50.75	51.81	1,458,985	-0.03(-0.05%)
Feb 23, 2022	52.57	52.76	51.80	51.83	1,085,694	-0.69(-1.31%)
Feb 22, 2022	52.91	53.08	52.15	52.52	1,111,747	-0.37(-0.70%)
Feb 18, 2022				52.89	0	+0.44(+0.85%)
Feb 17, 2022	52.06	52.56	51.61	52.44	1,080,838	+0.27(+0.51%)
Feb 16, 2022	52.28	52.42	51.66	52.18	858,411	-0.02(-0.04%)
Feb 15, 2022	52.85	53.24	51.98	52.19	866,364	-0.48(-0.91%)
Feb 14, 2022	53.48	53.55	52.01	52.68	1,110,136	-0.54(-1.01%)
Feb 11, 2022	53.01	53.59	52.96	53.21	1,151,850	+0.20(+0.38%)
Feb 10, 2022	54.30	54.49	52.88	53.01	930,584	-1.75(-3.20%)
Feb 09, 2022	55.23	55.64	54.58	54.76	778,214	-0.32(-0.59%)
Feb 08, 2022	55.09	55.36	54.80	55.08	1,076,517	+0.34(+0.63%)
Feb 07, 2022	54.65	55.22	54.26	54.74	782,951	-0.03(-0.05%)
Feb 04, 2022	55.12	55.38	54.15	54.77	925,728	-0.68(-1.22%)
Feb 03, 2022	55.27			55.45	738,122	+0.00(+0.00%)
Feb 02, 2022	54.27	55.56	54.16	55.45	1,848,500	+1.11(+2.05%)

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.