Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.67	53.11	52.26	52.33	74,160	-0.09(-0.16%)
Apr 28, 2022	52.24	52.43	51.78	52.42	31,631	+0.42(+0.81%)
Apr 27, 2022	51.91	52.31	51.75	52.00	43,348	+0.32(+0.61%)
Apr 26, 2022	52.34	52.48	51.64	51.68	29,675	-1.20(-2.27%)
Apr 25, 2022	52.49	53.02	52.29	52.88	41,403	-0.43(-0.81%)
Apr 22, 2022	53.90	53.98	53.31	53.31	15,175	-0.62(-1.16%)
Apr 21, 2022	54.67	54.86	53.76	53.94	16,186	-0.62(-1.14%)
Apr 20, 2022	54.55	54.77	54.43	54.56	36,551	-0.02(-0.04%)
Apr 19, 2022	54.12	54.58	53.95	54.58	122,007	+0.16(+0.29%)
Apr 18, 2022	54.42	54.67	54.26	54.42	19,367	-0.09(-0.17%)
Apr 14, 2022	54.89	54.89	54.51	54.51	53,717	-0.41(-0.75%)
Apr 13, 2022	54.95	55.05	54.79	54.92	24,931	+0.57(+1.04%)
Apr 12, 2022	54.95	55.05	54.36	54.36	7,640	-0.02(-0.04%)
Apr 11, 2022	54.83	54.92	54.38	54.38	38,843	-0.73(-1.32%)
Apr 08, 2022	55.16	55.48	55.11	55.11	24,113	+0.00(+0.00%)
Apr 07, 2022	55.15	55.39	54.98	55.11	19,345	-0.33(-0.59%)
Apr 06, 2022	55.71	55.77	55.35	55.43	40,403	-0.48(-0.86%)
Apr 05, 2022	56.66	56.66	55.91	55.91	16,175	-0.68(-1.20%)
Apr 04, 2022	56.21	56.69	56.21	56.59	35,337	+1.07(+1.92%)
Apr 01, 2022	55.41	55.65	55.13	55.53	17,437	+0.81(+1.47%)
Mar 31, 2022	54.89	55.23	54.69	54.72	76,014	-0.36(-0.64%)
Mar 30, 2022	55.18	55.49	55.03	55.08	15,600	-0.24(-0.43%)
Mar 29, 2022	55.20	55.71	55.05	55.32	36,732	+0.71(+1.30%)
Mar 28, 2022	54.25	54.61	53.92	54.61	22,026	+0.31(+0.57%)
Mar 25, 2022	54.40	54.45	54.18	54.30	7,825	-0.24(-0.44%)
Mar 24, 2022	54.82	54.82	54.43	54.54	24,720	+0.58(+1.07%)
Mar 23, 2022	54.03	54.23	53.88	53.96	28,938	-0.33(-0.60%)
Mar 22, 2022	54.31	54.52	54.14	54.29	27,079	+0.67(+1.25%)
Mar 21, 2022	53.66	53.91	53.38	53.62	73,478	-0.35(-0.64%)
Mar 18, 2022	53.28	54.18	53.23	53.96	34,502	+0.56(+1.04%)
Mar 17, 2022	53.13	53.61	52.96	53.41	52,823	+0.12(+0.23%)
Mar 16, 2022	52.41	53.28	52.06	53.28	34,740	+2.07(+4.05%)
Mar 15, 2022	50.86	51.37	50.58	51.21	40,178	+0.09(+0.17%)
Mar 14, 2022	51.63	51.94	51.06	51.12	78,006	-0.36(-0.71%)
Mar 11, 2022	52.63	52.68	51.35	51.49	41,748	-0.60(-1.16%)
Mar 10, 2022	52.27	52.30	51.87	52.09	82,044	-0.60(-1.13%)
Mar 09, 2022	52.35	52.80	52.13	52.69	62,603	+1.71(+3.35%)
Mar 08, 2022	50.85	51.54	50.64	50.98	114,011	+0.46(+0.91%)
Mar 07, 2022	51.88	52.01	50.52	50.52	185,219	-1.80(-3.45%)
Mar 04, 2022	52.60	52.97	52.02	52.32	324,906	-1.18(-2.21%)
Mar 03, 2022	53.96	54.26	53.46	53.50	289,254	-0.45(-0.84%)
Mar 02, 2022	53.54	54.23	53.54	53.95	14,574	+0.60(+1.12%)
Mar 01, 2022	53.70	54.00	53.19	53.36	107,058	-0.73(-1.35%)
Feb 28, 2022	53.49	54.09	53.48	54.09	65,070	-0.31(-0.56%)
Feb 25, 2022	53.83	54.40	53.90	54.40	48,065	+1.37(+2.59%)
Feb 24, 2022	51.59	53.16	51.19	53.02	44,335	-1.22(-2.25%)
Feb 23, 2022	54.87	55.05	54.24	54.24	63,423	-0.02(-0.03%)
Feb 22, 2022	54.42	54.83	54.20	54.26	77,429	-0.79(-1.43%)
Feb 18, 2022				55.05	0	-0.32(-0.57%)
Feb 17, 2022	55.48	55.71	55.14	55.37	46,119	-0.54(-0.96%)
Feb 16, 2022	55.61	56.11	55.59	55.90	78,291	+0.37(+0.67%)
Feb 15, 2022	55.36	55.53	55.07	55.53	52,652	+0.89(+1.63%)
Feb 14, 2022	54.92	55.06	54.29	54.64	185,176	-0.74(-1.34%)
Feb 11, 2022	56.25	56.49	55.37	55.38	65,036	-1.08(-1.91%)
Feb 10, 2022	56.29	56.92	56.29	56.46	51,747	-0.72(-1.26%)
Feb 09, 2022	56.75	57.18	56.75	57.18	52,435	+0.85(+1.52%)
Feb 08, 2022	56.06	56.44	56.06	56.33	14,116	+0.13(+0.24%)
Feb 07, 2022	56.04	56.55	56.03	56.19	75,994	+0.26(+0.46%)
Feb 04, 2022	55.50	56.10	55.36	55.93	23,364	+0.04(+0.07%)
Feb 03, 2022	55.81		55.70	55.89	28,731	-0.44(-0.78%)
Feb 02, 2022	56.41	56.51	56.16	56.34	15,746	+0.15(+0.27%)

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.