Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.55	61.00	58.61	59.63	3,512	-0.87(-1.44%)
Apr 28, 2022	59.51	60.50	59.51	60.50	498	+2.39(+4.12%)
Apr 27, 2022	59.11	59.11	58.10	58.11	1,774	-0.18(-0.31%)
Apr 26, 2022	58.44	58.45	58.23	58.29	994	+0.05(+0.08%)
Apr 25, 2022	58.56	58.56	58.20	58.24	4,559	-0.93(-1.58%)
Apr 22, 2022	59.56	59.56	59.05	59.17	3,706	-1.99(-3.25%)
Apr 21, 2022	61.15	61.33	61.10	61.16	1,337	+0.83(+1.37%)
Apr 20, 2022	60.99	60.99	60.33	60.33	1,031	-0.34(-0.56%)
Apr 19, 2022	61.04	61.04	60.67	60.67	2,337	-1.64(-2.62%)
Apr 18, 2022	62.00	62.57	61.79	62.30	2,400	+0.20(+0.33%)
Apr 14, 2022	62.16	62.19	61.42	62.10	3,169	-0.02(-0.03%)
Apr 13, 2022	62.69	62.69	61.86	62.12	10,942	-0.18(-0.30%)
Apr 12, 2022	62.55	62.55	62.24	62.31	38,983	-0.07(-0.12%)
Apr 11, 2022	62.66	62.66	62.10	62.38	3,293	-0.11(-0.18%)
Apr 08, 2022	62.37	62.68	62.34	62.49	3,243	+1.39(+2.27%)
Apr 07, 2022	60.89	61.14	60.89	61.11	1,785	+0.81(+1.35%)
Apr 06, 2022	60.30	60.30	60.02	60.30	812	-0.09(-0.14%)
Apr 05, 2022	60.35	60.60	60.21	60.38	9,012	+0.15(+0.25%)
Apr 04, 2022	60.42	60.69	60.23	60.23	5,289	+0.77(+1.29%)
Apr 01, 2022	59.67	59.82	59.38	59.46	6,258	-0.52(-0.87%)
Mar 31, 2022	59.88	59.99	59.50	59.99	15,012	+0.11(+0.19%)
Mar 30, 2022	59.56	59.94	59.56	59.87	3,639	+1.08(+1.85%)
Mar 29, 2022	58.37	59.00	58.34	58.79	4,607	-1.50(-2.49%)
Mar 28, 2022	59.85	60.39	59.85	60.29	2,239	-0.20(-0.33%)
Mar 25, 2022	60.18	60.52	59.94	60.49	14,100	+1.21(+2.04%)
Mar 24, 2022	59.42	59.42	59.09	59.28	6,363	+0.27(+0.46%)
Mar 23, 2022	59.46	59.46	59.01	59.01	3,002	+0.16(+0.27%)
Mar 22, 2022	59.01	59.03	58.85	58.85	2,075	-0.49(-0.83%)
Mar 21, 2022	58.90	59.37	58.90	59.34	5,469	+1.03(+1.77%)
Mar 18, 2022	58.09	58.33	58.09	58.31	2,779	+0.75(+1.30%)
Mar 17, 2022	57.57	57.71	57.56	57.56	1,323	+0.54(+0.95%)
Mar 16, 2022	57.44	57.44	56.87	57.02	16,223	-0.42(-0.74%)
Mar 15, 2022	57.52	57.75	57.15	57.44	4,631	-1.30(-2.21%)
Mar 14, 2022	58.43	58.79	58.41	58.74	1,148	-0.35(-0.60%)
Mar 11, 2022	58.85	59.15	58.58	59.09	2,905	+0.24(+0.42%)
Mar 10, 2022	59.25	59.25	58.71	58.85	7,790	+0.37(+0.64%)
Mar 09, 2022	58.48	58.48	58.48	58.48	501	-1.16(-1.95%)
Mar 08, 2022	59.70	60.44	59.55	59.64	5,406	+0.41(+0.70%)
Mar 07, 2022	59.75	59.89	58.95	59.23	10,845	-0.62(-1.03%)
Mar 04, 2022	58.55	59.84	58.55	59.84	8,576	+1.59(+2.73%)
Mar 03, 2022	57.06	58.31	57.06	58.25	8,680	+1.03(+1.81%)
Mar 02, 2022	56.85	57.22	56.84	57.22	1,118	+1.15(+2.05%)
Mar 01, 2022	55.51	56.46	55.51	56.07	2,912	+1.85(+3.40%)
Feb 28, 2022	54.15	54.22	54.15	54.22	1,132	+0.01(+0.03%)
Feb 25, 2022	54.44	54.30	54.05	54.21	7,093	-0.88(-1.60%)
Feb 24, 2022	55.77	55.80	55.00	55.09	26,667	+0.15(+0.28%)
Feb 23, 2022	54.89	55.00	54.84	54.93	2,504	-0.05(-0.10%)
Feb 22, 2022	54.93	55.04	54.80	54.99	11,761	+0.82(+1.50%)
Feb 18, 2022				54.17	0	-0.22(-0.40%)
Feb 17, 2022	54.01	54.39	54.01	54.39	305	+0.41(+0.76%)
Feb 16, 2022	53.98	53.98	53.98	53.98	23	-0.17(-0.32%)
Feb 15, 2022	54.26	54.26	53.74	54.15	1,826	-0.16(-0.30%)
Feb 14, 2022	54.41	54.41	54.31	54.31	402	-0.36(-0.66%)
Feb 11, 2022	54.45	54.81	54.45	54.67	615	-0.21(-0.38%)
Feb 10, 2022	55.10	55.34	54.87	54.89	3,275	-0.27(-0.49%)
Feb 09, 2022	55.27	55.76	55.16	55.16	601	+0.90(+1.66%)
Feb 08, 2022	54.35	54.35	54.25	54.26	2,068	+0.12(+0.21%)
Feb 07, 2022	54.14	54.14	54.14	54.14	105	-0.64(-1.17%)
Feb 04, 2022	54.56	54.78	54.38	54.78	11,814	+0.70(+1.29%)
Feb 03, 2022	53.38			54.08	2,130	+0.38(+0.71%)
Feb 02, 2022	54.23	54.23	53.70	53.70	2,608	-1.82(-3.28%)

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.