Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.94	55.30	54.07	54.10	574,418	-1.35(-2.43%)
Apr 28, 2022	55.14	55.61	54.55	55.45	226,659	+0.66(+1.21%)
Apr 27, 2022	54.99	55.31	54.53	54.78	228,859	-0.06(-0.12%)
Apr 26, 2022	55.77	55.84	54.84	54.85	263,274	-1.11(-1.99%)
Apr 25, 2022	55.48	56.04	54.87	55.96	381,502	+0.38(+0.68%)
Apr 22, 2022	57.35	57.35	55.53	55.58	265,529	-2.07(-3.59%)
Apr 21, 2022	58.65	58.65	57.63	57.65	231,361	-0.77(-1.31%)
Apr 20, 2022	57.97	58.61	57.82	58.42	153,496	+0.74(+1.28%)
Apr 19, 2022	57.10	57.82	57.10	57.68	139,581	+0.59(+1.03%)
Apr 18, 2022	57.73	57.81	56.89	57.09	238,158	-0.77(-1.34%)
Apr 14, 2022	58.23	58.37	57.84	57.87	150,156	-0.26(-0.45%)
Apr 13, 2022	57.82	58.15	57.56	58.13	171,367	+0.37(+0.63%)
Apr 12, 2022	58.34	58.48	57.53	57.76	382,501	-0.54(-0.92%)
Apr 11, 2022	59.48	59.55	58.24	58.30	343,551	-1.16(-1.95%)
Apr 08, 2022	59.36	59.78	59.15	59.46	709,534	+0.14(+0.23%)
Apr 07, 2022	58.13	59.42	58.13	59.32	305,181	+1.08(+1.86%)
Apr 06, 2022	57.18	58.31	57.18	58.24	227,910	+0.80(+1.40%)
Apr 05, 2022	57.30	58.07	57.30	57.43	128,713	+0.05(+0.08%)
Apr 04, 2022	57.79	57.79	57.26	57.39	152,931	-0.40(-0.70%)
Apr 01, 2022	57.49	57.80	57.10	57.79	264,903	+0.55(+0.97%)
Mar 31, 2022	57.74	57.94	57.16	57.24	141,306	-0.55(-0.95%)
Mar 30, 2022	57.71	57.94	57.50	57.79	145,252	+0.12(+0.20%)
Mar 29, 2022	57.70	57.84	57.33	57.67	185,055	+0.52(+0.91%)
Mar 28, 2022	56.88	57.17	56.65	57.15	190,741	+0.44(+0.77%)
Mar 25, 2022	56.71	56.80	56.39	56.72	63,259	+0.21(+0.38%)
Mar 24, 2022	56.16	56.53	55.98	56.50	159,666	+0.54(+0.97%)
Mar 23, 2022	56.82	56.82	55.96	55.96	201,692	-1.05(-1.84%)
Mar 22, 2022	57.10	57.10	56.82	57.01	177,250	+0.09(+0.16%)
Mar 21, 2022	57.08	57.45	56.74	56.92	224,720	-0.17(-0.29%)
Mar 18, 2022	56.78	57.10	56.58	57.09	294,946	+0.41(+0.73%)
Mar 17, 2022	55.67	56.67	55.60	56.67	129,255	+0.98(+1.76%)
Mar 16, 2022	55.36	55.69	54.78	55.69	145,287	+0.77(+1.40%)
Mar 15, 2022	54.38	54.97	54.29	54.92	114,404	+1.06(+1.97%)
Mar 14, 2022	53.96	54.70	53.73	53.86	167,533	+0.24(+0.44%)
Mar 11, 2022	54.47	54.47	53.59	53.63	95,571	-0.52(-0.95%)
Mar 10, 2022	53.65	54.17	53.56	54.14	117,160	-0.01(-0.01%)
Mar 09, 2022	53.78	54.43	53.78	54.15	250,848	+0.99(+1.87%)
Mar 08, 2022	53.87	54.28	53.14	53.15	232,302	-0.98(-1.80%)
Mar 07, 2022	55.05	55.05	54.05	54.13	193,660	-1.08(-1.95%)
Mar 04, 2022	54.54	55.22	54.32	55.21	260,423	+0.20(+0.36%)
Mar 03, 2022	55.15	55.25	54.64	55.01	477,234	+0.14(+0.26%)
Mar 02, 2022	54.28	55.14	54.28	54.86	206,623	+0.79(+1.46%)
Mar 01, 2022	54.14	54.42	53.75	54.07	187,482	-0.24(-0.43%)
Feb 28, 2022	54.10	54.37	53.74	54.31	973,468	-0.43(-0.79%)
Feb 25, 2022	53.29	54.76	53.95	54.74	180,127	+1.61(+3.04%)
Feb 24, 2022	51.79	53.20	51.58	53.12	228,743	+0.40(+0.76%)
Feb 23, 2022	53.30	53.50	52.70	52.72	132,864	-0.36(-0.68%)
Feb 22, 2022	52.92	53.47	52.79	53.08	199,370	-0.14(-0.26%)
Feb 18, 2022				53.22	0	-0.45(-0.83%)
Feb 17, 2022	54.36	54.36	53.62	53.67	92,794	-0.96(-1.76%)
Feb 16, 2022	54.22	54.76	54.13	54.63	125,636	+0.00(+0.00%)
Feb 15, 2022	54.42	54.68	54.37	54.63	380,724	+0.67(+1.24%)
Feb 14, 2022	54.49	54.53	53.65	53.96	113,314	-0.56(-1.04%)
Feb 11, 2022	55.22	55.58	54.48	54.52	92,491	-0.69(-1.25%)
Feb 10, 2022	55.44	55.94	55.04	55.21	205,250	-0.90(-1.61%)
Feb 09, 2022	55.88	56.23	55.88	56.12	152,182	+0.62(+1.12%)
Feb 08, 2022	54.85	55.58	54.77	55.49	280,342	+0.38(+0.69%)
Feb 07, 2022	55.36	55.45	54.98	55.11	126,716	-0.10(-0.18%)
Feb 04, 2022	54.95	55.59	54.82	55.21	122,460	-0.16(-0.29%)
Feb 03, 2022	55.46		55.30	55.37	197,724	-0.33(-0.59%)
Feb 02, 2022	55.04	55.82	54.97	55.70	190,526	+0.62(+1.13%)

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.