Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	56.25	56.37	54.35	54.55	5,328,197	-1.89(-3.34%)
Apr 28, 2022	57.62	57.62	55.01	56.44	4,508,752	-1.49(-2.56%)
Apr 27, 2022	58.21	58.68	57.47	57.93	3,364,623	+0.05(+0.08%)
Apr 26, 2022	58.75	59.35	57.85	57.88	2,450,976	-1.55(-2.61%)
Apr 25, 2022	59.72	59.81	57.95	59.43	3,836,760	-0.92(-1.53%)
Apr 22, 2022	62.13	62.25	60.29	60.36	2,841,191	-2.03(-3.25%)
Apr 21, 2022	63.81	64.00	62.31	62.38	2,620,025	-1.07(-1.68%)
Apr 20, 2022	62.48	63.72	62.06	63.45	3,536,555	+1.08(+1.73%)
Apr 19, 2022	62.52	62.82	61.77	62.37	2,513,051	-0.03(-0.05%)
Apr 18, 2022	62.01	62.76	62.01	62.40	2,082,108	+0.18(+0.29%)
Apr 14, 2022	61.88	62.46	61.50	62.22	1,809,094	+0.32(+0.52%)
Apr 13, 2022	61.56	62.07	61.06	61.90	1,934,320	+0.10(+0.15%)
Apr 12, 2022	62.18	62.81	61.46	61.80	1,974,162	-0.29(-0.46%)
Apr 11, 2022	62.62	63.14	61.99	62.09	2,025,946	-0.31(-0.50%)
Apr 08, 2022	62.44	62.89	62.20	62.40	2,533,316	+0.33(+0.54%)
Apr 07, 2022	61.80	62.42	60.85	62.07	2,737,838	+0.10(+0.15%)
Apr 06, 2022	60.84	62.12	60.46	61.97	3,645,053	+1.24(+2.04%)
Apr 05, 2022	60.58	61.29	60.26	60.74	1,957,623	+0.15(+0.25%)
Apr 04, 2022	61.55	61.58	60.27	60.58	1,976,697	-1.17(-1.90%)
Apr 01, 2022	61.78	62.07	61.16	61.76	2,272,086	+0.43(+0.70%)
Mar 31, 2022	62.34	62.87	61.31	61.33	3,183,752	-1.06(-1.69%)
Mar 30, 2022	62.27	62.70	61.93	62.38	2,005,118	+0.17(+0.28%)
Mar 29, 2022	62.69	62.97	61.69	62.21	1,761,990	+0.04(+0.06%)
Mar 28, 2022	62.20	62.21	61.48	62.17	1,944,307	-0.24(-0.38%)
Mar 25, 2022	61.21	62.42	61.17	62.41	2,016,972	+0.99(+1.61%)
Mar 24, 2022	60.86	61.48	60.77	61.42	1,308,468	+0.71(+1.18%)
Mar 23, 2022	61.15	61.40	60.69	60.71	1,958,303	-0.69(-1.12%)
Mar 22, 2022	60.96	61.73	60.84	61.39	2,591,249	+1.01(+1.67%)
Mar 21, 2022	60.39	60.69	59.99	60.38	2,114,196	+0.43(+0.71%)
Mar 18, 2022	59.76	60.09	58.96	59.96	6,457,661	+0.05(+0.08%)
Mar 17, 2022	59.08	59.91	58.76	59.91	2,226,136	+0.27(+0.45%)
Mar 16, 2022	59.02	59.66	58.38	59.64	3,156,756	+1.30(+2.22%)
Mar 15, 2022	58.24	58.60	57.67	58.35	2,276,390	+0.40(+0.69%)
Mar 14, 2022	57.85	58.51	57.35	57.95	2,322,787	+0.84(+1.47%)
Mar 11, 2022	57.51	57.92	57.05	57.11	2,339,864	+0.00(+0.00%)
Mar 10, 2022	56.89		56.43	57.11	2,608,879	-0.41(-0.71%)
Mar 09, 2022	57.86	58.33	57.32	57.52	3,087,321	+1.10(+1.96%)
Mar 08, 2022	56.84	58.10	56.32	56.41	3,233,089	+0.19(+0.34%)
Mar 07, 2022	56.55	56.85	56.10	56.22	3,704,743	-1.02(-1.78%)
Mar 04, 2022	57.08	57.72	56.65	57.24	2,943,703	-1.01(-1.73%)
Mar 03, 2022	57.51	58.37	57.34	58.25	3,374,974	+0.97(+1.70%)
Mar 02, 2022	56.27	57.58	55.81	57.28	3,104,674	+1.58(+2.84%)
Mar 01, 2022	57.65	57.92	55.49	55.70	3,933,919	-2.49(-4.27%)
Feb 28, 2022	57.42	58.59	56.91	58.18	3,692,140	-0.82(-1.39%)
Feb 25, 2022	57.33	59.17	58.17	59.00	3,962,972	+2.22(+3.91%)
Feb 24, 2022	57.07	57.13	55.72	56.78	4,948,224	-1.88(-3.20%)
Feb 23, 2022	60.05	60.32	58.56	58.66	2,781,680	-1.12(-1.88%)
Feb 22, 2022	60.20	60.31	59.32	59.78	2,838,268	-0.38(-0.63%)
Feb 18, 2022				60.16	0	-0.03(-0.05%)
Feb 17, 2022	60.82	61.12	59.97	60.19	3,549,485	-1.26(-2.05%)
Feb 16, 2022	61.17	61.77	60.92	61.45	3,173,228	-0.04(-0.06%)
Feb 15, 2022	61.43	61.95	61.28	61.49	2,781,004	+0.70(+1.16%)
Feb 14, 2022	61.64	62.08	60.30	60.78	4,263,942	-1.03(-1.67%)
Feb 11, 2022	61.98	62.99	61.44	61.82	4,554,920	-0.23(-0.37%)
Feb 10, 2022	62.29	63.39	62.00	62.04	4,830,387	-0.46(-0.74%)
Feb 09, 2022	62.68	62.99	62.41	62.51	2,744,271	+0.00(+0.00%)
Feb 08, 2022	62.21	62.76	61.75	62.51	3,719,060	+0.73(+1.18%)
Feb 07, 2022	61.39	62.33	61.18	61.78	3,435,371	+0.55(+0.90%)
Feb 04, 2022	60.26	61.78	60.09	61.23	3,838,495	+0.89(+1.47%)
Feb 03, 2022	60.28			60.34	4,119,432	+0.06(+0.09%)
Feb 02, 2022	59.53	60.45	59.35	60.28	4,267,752	+0.76(+1.27%)

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.