Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	56.14	56.59	54.05	54.11	11,495,372	-2.02(-3.61%)
Apr 28, 2022	56.03	56.21	55.27	56.14	11,829,509	-0.03(-0.05%)
Apr 27, 2022	56.35	56.58	55.78	56.16	8,621,960	-0.16(-0.29%)
Apr 26, 2022	56.90	57.33	56.31	56.33	7,595,120	-0.80(-1.40%)
Apr 25, 2022	56.98	57.21	55.93	57.13	8,178,355	+0.36(+0.64%)
Apr 22, 2022	58.16	58.23	56.69	56.77	8,402,283	-1.37(-2.35%)
Apr 21, 2022	57.95	58.62	57.60	58.13	7,318,905	+0.14(+0.24%)
Apr 20, 2022	57.45	58.50	57.43	58.00	8,376,469	+0.75(+1.31%)
Apr 19, 2022	56.17	57.45	56.15	57.25	6,775,712	+1.09(+1.95%)
Apr 18, 2022	56.26	56.73	55.96	56.15	6,559,155	-0.22(-0.39%)
Apr 14, 2022	56.60	56.87	56.08	56.37	10,692,065	-0.22(-0.39%)
Apr 13, 2022	56.19	56.64	55.89	56.59	7,544,152	+0.39(+0.70%)
Apr 12, 2022	56.88	56.97	55.82	56.20	8,499,305	-0.24(-0.42%)
Apr 11, 2022	57.28	57.50	56.39	56.44	8,876,243	-0.37(-0.66%)
Apr 08, 2022	55.88	57.28	55.84	56.81	11,682,983	+1.19(+2.15%)
Apr 07, 2022	55.44	56.12	55.19	55.62	10,274,451	+0.16(+0.28%)
Apr 06, 2022	54.70	55.64	54.63	55.46	7,845,357	+0.98(+1.79%)
Apr 05, 2022	55.03	55.80	54.43	54.49	7,749,919	-0.84(-1.52%)
Apr 04, 2022	54.41	55.49	54.02	55.32	9,914,238	+0.91(+1.68%)
Apr 01, 2022	54.20	54.43	53.42	54.41	9,377,206	+0.20(+0.37%)
Mar 31, 2022	54.69	54.73	54.22	54.21	9,020,860	-0.19(-0.35%)
Mar 30, 2022	55.10	55.39	54.18	54.40	9,446,056	-0.79(-1.44%)
Mar 29, 2022	54.44	55.22	54.35	55.20	8,828,939	+1.23(+2.28%)
Mar 28, 2022	53.76	54.13	53.51	53.97	11,572,883	+0.25(+0.46%)
Mar 25, 2022	53.97	54.20	53.62	53.72	10,235,719	-0.21(-0.39%)
Mar 24, 2022	53.77	54.29	53.59	53.93	8,707,077	+0.26(+0.49%)
Mar 23, 2022	54.71	54.99	53.61	53.66	9,966,758	-1.03(-1.88%)
Mar 22, 2022	54.68	54.82	54.08	54.70	9,716,967	+0.29(+0.54%)
Mar 21, 2022	54.11	55.19	54.05	54.40	8,839,262	+0.22(+0.40%)
Mar 18, 2022	54.00	54.30	53.33	54.18	19,957,784	+0.20(+0.37%)
Mar 17, 2022	53.00	54.12	52.63	53.98	13,676,150	+1.12(+2.12%)
Mar 16, 2022	53.50	53.50	52.15	52.86	15,211,261	-0.32(-0.60%)
Mar 15, 2022	53.27	53.61	52.58	53.18	11,837,637	+0.16(+0.29%)
Mar 14, 2022	52.81	53.58	52.62	53.03	13,750,295	+0.80(+1.54%)
Mar 11, 2022	52.50	53.29	52.18	52.22	14,446,293	+0.07(+0.14%)
Mar 10, 2022	52.76	52.85	51.61	52.15	14,707,977	-0.97(-1.83%)
Mar 09, 2022	54.03	54.30	53.05	53.12	15,190,312	-0.49(-0.91%)
Mar 08, 2022	54.23	54.61	53.16	53.61	15,421,335	-0.65(-1.19%)
Mar 07, 2022	53.10	56.05	53.03	54.26	20,495,530	-1.44(-2.59%)
Mar 04, 2022	55.00	56.03	54.93	55.70	10,422,584	+0.13(+0.24%)
Mar 03, 2022	55.41	55.83	55.24	55.56	14,459,910	+0.42(+0.77%)
Mar 02, 2022	54.42	55.38	54.20	55.14	15,927,453	+0.88(+1.63%)
Mar 01, 2022	53.97	54.80	53.91	54.26	11,877,241	-0.13(-0.23%)
Feb 28, 2022	54.25	54.45	53.29	54.38	14,980,928	-0.65(-1.18%)
Feb 25, 2022	54.83	55.54	54.93	55.03	14,585,477	+0.46(+0.84%)
Feb 24, 2022	54.66	55.17	54.09	54.57	16,487,841	-0.67(-1.21%)
Feb 23, 2022	54.90	55.49	54.75	55.24	10,739,850	+0.33(+0.61%)
Feb 22, 2022	54.83	55.19	54.65	54.91	11,973,973	-0.06(-0.11%)
Feb 18, 2022				54.97	0	-0.22(-0.39%)
Feb 17, 2022	55.44	55.56	54.85	55.19	14,815,237	-0.55(-0.99%)
Feb 16, 2022	55.11	56.05	55.07	55.74	24,271,922	+0.51(+0.93%)
Feb 15, 2022	55.03	55.39	54.90	55.22	11,678,340	+0.20(+0.36%)
Feb 14, 2022	55.91	55.96	54.76	55.02	12,597,488	-0.86(-1.55%)
Feb 11, 2022	55.86	56.62	55.61	55.89	14,654,978	+0.25(+0.45%)
Feb 10, 2022	56.83	56.83	55.56	55.64	16,631,021	-1.43(-2.51%)
Feb 09, 2022	57.53	57.61	57.00	57.07	14,627,117	-0.29(-0.50%)
Feb 08, 2022	57.47	57.93	57.15	57.36	13,375,475	-0.05(-0.09%)
Feb 07, 2022	57.62	57.82	56.98	57.41	15,980,187	-0.13(-0.22%)
Feb 04, 2022	58.48	59.08	57.51	57.54	13,763,504	-1.34(-2.28%)
Feb 03, 2022	59.05			58.88	13,858,605	-0.39(-0.65%)
Feb 02, 2022	58.98	59.44	57.64	59.27	20,387,004	-2.39(-3.87%)

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.