Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	56.26	56.26	55.29	55.29	10,470	-0.19(-0.35%)
Apr 28, 2022	55.34	55.58	54.97	55.48	10,662	+0.52(+0.94%)
Apr 27, 2022	55.10	55.12	54.50	54.96	8,699	+0.69(+1.27%)
Apr 26, 2022	55.06	55.15	54.27	54.27	3,344	-1.14(-2.07%)
Apr 25, 2022	55.05	55.42	54.71	55.42	16,273	-0.24(-0.43%)
Apr 22, 2022	56.49	56.60	55.65	55.65	4,342	-0.70(-1.25%)
Apr 21, 2022	57.28	57.28	56.25	56.36	22,732	-0.55(-0.97%)
Apr 20, 2022	57.20	57.30	56.91	56.91	2,282	-0.13(-0.22%)
Apr 19, 2022	56.95	57.04	56.84	57.04	1,732	-0.60(-1.04%)
Apr 18, 2022	57.82	57.82	57.57	57.64	2,290	+0.06(+0.11%)
Apr 14, 2022	58.30	58.30	57.58	57.58	3,811	-0.61(-1.06%)
Apr 13, 2022	58.25	58.25	57.36	58.19	7,522	+0.40(+0.70%)
Apr 12, 2022	58.52	58.52	57.79	57.79	1,901	-0.20(-0.34%)
Apr 11, 2022	58.29	58.40	57.62	57.99	6,427	-0.50(-0.85%)
Apr 08, 2022	58.63	58.63	58.48	58.48	150	-0.05(-0.08%)
Apr 07, 2022	58.84	58.84	58.32	58.53	1,795	-0.23(-0.39%)
Apr 06, 2022	59.06	59.07	58.74	58.76	1,947	-0.48(-0.81%)
Apr 05, 2022	59.98	59.98	59.24	59.24	1,944	-0.86(-1.43%)
Apr 04, 2022	60.04	60.12	59.91	60.10	2,026	+0.89(+1.50%)
Apr 01, 2022	59.67	59.67	58.95	59.21	4,529	+0.60(+1.03%)
Mar 31, 2022	59.01	59.10	58.61	58.61	1,452	-0.56(-0.94%)
Mar 30, 2022	59.22	59.47	59.16	59.16	4,717	+0.02(+0.04%)
Mar 29, 2022	59.15	59.16	58.99	59.14	2,022	+0.75(+1.28%)
Mar 28, 2022	58.50	58.56	58.26	58.39	9,305	+0.11(+0.19%)
Mar 25, 2022	58.58	58.58	58.16	58.28	2,471	-0.44(-0.75%)
Mar 24, 2022	58.63	58.72	58.63	58.72	1,270	+0.41(+0.70%)
Mar 23, 2022	58.29	58.70	58.29	58.31	4,876	-0.45(-0.77%)
Mar 22, 2022	58.82	58.82	58.76	58.76	1,109	+0.72(+1.24%)
Mar 21, 2022	58.50	58.92	57.93	58.05	9,766	-0.85(-1.45%)
Mar 18, 2022	58.04	58.90	58.04	58.90	2,241	+0.85(+1.46%)
Mar 17, 2022	57.81	58.20	57.66	58.05	8,609	-0.01(-0.02%)
Mar 16, 2022	57.05	58.06	57.04	58.06	10,423	+2.61(+4.70%)
Mar 15, 2022	55.33	55.69	54.79	55.45	7,016	+0.05(+0.10%)
Mar 14, 2022	56.48	56.52	55.40	55.40	9,715	-0.91(-1.61%)
Mar 11, 2022	57.58	57.58	56.30	56.30	6,099	-0.48(-0.84%)
Mar 10, 2022	56.72	57.40	56.69	56.78	101,801	-1.01(-1.74%)
Mar 09, 2022	57.35	57.84	57.35	57.79	1,899	+0.98(+1.72%)
Mar 08, 2022	56.69	57.33	56.54	56.81	19,829	+0.12(+0.20%)
Mar 07, 2022	58.06	58.64	56.69	56.69	16,925	-1.49(-2.56%)
Mar 04, 2022	58.78	58.78	58.03	58.18	8,634	-0.87(-1.48%)
Mar 03, 2022	59.42	59.42	58.88	59.06	5,364	-0.61(-1.03%)
Mar 02, 2022	59.42	59.84	59.20	59.67	6,819	+0.49(+0.84%)
Mar 01, 2022	59.98	59.98	59.06	59.17	1,616	-1.20(-1.99%)
Feb 28, 2022	60.72	60.72	59.67	60.37	14,119	-0.25(-0.41%)
Feb 25, 2022	60.18	60.62	59.88	60.62	4,618	+0.97(+1.63%)
Feb 24, 2022	58.38	59.65	57.72	59.65	6,133	-1.19(-1.96%)
Feb 23, 2022	61.57	61.69	59.58	60.84	17,262	-0.54(-0.87%)
Feb 22, 2022	61.32	61.80	61.11	61.38	4,247	-0.77(-1.25%)
Feb 18, 2022				62.15	0	-0.13(-0.21%)
Feb 17, 2022	62.69	62.69	62.17	62.28	1,438	-0.63(-1.00%)
Feb 16, 2022	62.62	63.07	62.62	62.91	2,436	+0.39(+0.62%)
Feb 15, 2022	62.41	62.52	62.09	62.52	3,173	+1.05(+1.72%)
Feb 14, 2022	61.75	62.04	61.35	61.47	8,142	-0.22(-0.36%)
Feb 11, 2022	62.61	62.69	61.69	61.69	2,151	-0.73(-1.17%)
Feb 10, 2022	62.18	62.82	61.81	62.42	4,907	-0.04(-0.06%)
Feb 09, 2022	62.45	62.54	62.24	62.46	4,255	+0.67(+1.09%)
Feb 08, 2022	61.53	61.79	61.53	61.79	2,854	+0.40(+0.65%)
Feb 07, 2022	61.30	61.41	61.26	61.39	1,277	+0.05(+0.09%)
Feb 04, 2022	61.05	61.35	60.98	61.33	5,506	+0.24(+0.40%)
Feb 03, 2022	61.17		60.96	61.09	4,885	-0.64(-1.04%)
Feb 02, 2022	61.74	61.74	61.34	61.73	2,498	+0.37(+0.61%)

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.