Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.42	58.50	55.58	55.65	713,931	-1.61(-2.82%)
Apr 28, 2022	55.83	57.38	54.89	57.26	609,051	+1.52(+2.72%)
Apr 27, 2022	54.71	56.37	54.32	55.75	344,467	+1.04(+1.91%)
Apr 26, 2022	56.49	56.94	54.50	54.71	473,407	-2.44(-4.27%)
Apr 25, 2022	56.36	57.30	54.63	57.15	451,218	+0.42(+0.75%)
Apr 22, 2022	58.27	58.27	56.42	56.72	412,666	-2.22(-3.77%)
Apr 21, 2022	60.30	60.82	58.65	58.94	403,985	-0.57(-0.96%)
Apr 20, 2022	59.50	60.99	59.47	59.51	489,484	+0.76(+1.30%)
Apr 19, 2022	56.65	58.85	56.65	58.75	522,142	+2.15(+3.80%)
Apr 18, 2022	56.38	57.29	56.13	56.60	389,434	-0.33(-0.58%)
Apr 14, 2022	56.09	57.34	55.93	56.93	756,651	+1.20(+2.15%)
Apr 13, 2022	54.06	55.77	54.06	55.73	380,116	+1.68(+3.11%)
Apr 12, 2022	54.57	55.51	53.67	54.05	414,072	+0.00(+0.00%)
Apr 11, 2022	53.65	55.45	53.57	54.05	484,088	+0.40(+0.74%)
Apr 08, 2022	54.40	55.19	53.63	53.65	383,800	-0.76(-1.40%)
Apr 07, 2022	54.12	54.74	53.41	54.42	440,935	+0.07(+0.12%)
Apr 06, 2022	54.85	55.04	53.82	54.35	504,583	-1.33(-2.39%)
Apr 05, 2022	57.26	57.82	55.65	55.68	888,130	-1.96(-3.40%)
Apr 04, 2022	58.16	58.16	56.40	57.64	426,064	+0.07(+0.12%)
Apr 01, 2022	59.15	59.50	57.08	57.57	945,099	-1.03(-1.76%)
Mar 31, 2022	59.85	60.38	58.61	58.61	453,869	-1.54(-2.57%)
Mar 30, 2022	60.97	61.23	59.91	60.15	399,421	-0.95(-1.55%)
Mar 29, 2022	59.59	61.35	59.59	61.10	426,446	+2.12(+3.60%)
Mar 28, 2022	59.53	59.53	58.37	58.97	419,311	-0.58(-0.97%)
Mar 25, 2022	59.91	60.36	58.99	59.55	406,777	-0.39(-0.64%)
Mar 24, 2022	60.13	60.45	59.65	59.94	321,025	-0.04(-0.06%)
Mar 23, 2022	60.90	61.73	59.95	59.98	316,538	-1.37(-2.23%)
Mar 22, 2022	61.90	62.62	60.86	61.35	481,361	-0.06(-0.09%)
Mar 21, 2022	60.64	61.93	59.82	61.41	498,110	+1.09(+1.81%)
Mar 18, 2022	59.61	60.65	59.43	60.32	1,212,522	-1.15(-1.87%)
Mar 17, 2022	59.62	61.47	58.50	61.46	651,964	+0.98(+1.63%)
Mar 16, 2022	60.00	61.34	59.11	60.48	448,518	+1.14(+1.92%)
Mar 15, 2022	58.65	59.52	58.36	59.34	459,807	+0.57(+0.97%)
Mar 14, 2022	59.92	60.26	58.45	58.77	504,661	-0.44(-0.75%)
Mar 11, 2022	60.50	60.96	59.13	59.22	575,511	-0.34(-0.57%)
Mar 10, 2022	59.10	60.82	58.16	59.55	2,201,903	-0.70(-1.17%)
Mar 09, 2022	59.90	62.04	59.72	60.26	891,160	+1.77(+3.02%)
Mar 08, 2022	57.98	60.03	57.56	58.49	914,276	+1.13(+1.97%)
Mar 07, 2022	61.46	61.83	57.16	57.36	677,718	-4.55(-7.35%)
Mar 04, 2022	62.63	62.77	61.05	61.91	474,149	-1.89(-2.97%)
Mar 03, 2022	63.22	64.39	62.63	63.80	545,202	+1.10(+1.76%)
Mar 02, 2022	60.02	63.05	60.02	62.70	614,151	+3.44(+5.80%)
Mar 01, 2022	63.13	63.21	58.58	59.26	826,405	-4.04(-6.38%)
Feb 28, 2022	62.67	63.98	62.41	63.30	434,091	-0.61(-0.95%)
Feb 25, 2022	62.40	64.54	63.08	63.91	487,990	+1.90(+3.07%)
Feb 24, 2022	61.01	62.31	60.13	62.01	655,912	-0.61(-0.97%)
Feb 23, 2022	64.91	65.22	62.57	62.61	540,592	-2.21(-3.41%)
Feb 22, 2022	65.47	65.81	64.27	64.83	476,756	-0.92(-1.40%)
Feb 18, 2022				65.74	0	+0.12(+0.18%)
Feb 17, 2022	65.99	66.60	65.45	65.63	311,367	-1.21(-1.81%)
Feb 16, 2022	65.68	66.98	65.50	66.84	387,594	+0.70(+1.06%)
Feb 15, 2022	65.07	66.99	63.99	66.14	724,736	+2.71(+4.27%)
Feb 14, 2022	63.64	64.27	62.98	63.42	417,062	-0.12(-0.20%)
Feb 11, 2022	63.73	65.12	63.02	63.55	365,494	-0.22(-0.35%)
Feb 10, 2022	64.55	65.47	63.47	63.77	341,499	-1.40(-2.15%)
Feb 09, 2022	63.93	65.68	63.88	65.17	392,504	+1.56(+2.45%)
Feb 08, 2022	62.87	64.02	62.52	63.62	720,370	+0.91(+1.46%)
Feb 07, 2022	63.53	64.12	61.66	62.70	868,608	-1.25(-1.95%)
Feb 04, 2022	64.87	65.34	62.64	63.95	964,552	-0.96(-1.48%)
Feb 03, 2022	62.91	65.27		64.92	1,240,138	+0.21(+0.33%)
Feb 02, 2022	65.21	65.65	64.16	64.70	609,758	-0.76(-1.16%)

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.