Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.21	58.28	55.37	55.45	716,587	-1.61(-2.82%)
Apr 28, 2022	55.62	57.17	54.69	57.05	611,317	+1.51(+2.72%)
Apr 27, 2022	54.50	56.16	54.12	55.54	345,749	+1.04(+1.91%)
Apr 26, 2022	56.28	56.73	54.30	54.50	475,168	-2.43(-4.27%)
Apr 25, 2022	56.15	57.09	54.43	56.94	452,897	+0.42(+0.75%)
Apr 22, 2022	58.05	58.05	56.22	56.51	414,201	-2.21(-3.77%)
Apr 21, 2022	60.07	60.59	58.43	58.73	405,488	-0.57(-0.96%)
Apr 20, 2022	59.27	60.77	59.25	59.29	491,305	+0.76(+1.30%)
Apr 19, 2022	56.44	58.63	56.44	58.53	524,085	+2.15(+3.80%)
Apr 18, 2022	56.17	57.08	55.92	56.39	390,882	-0.33(-0.58%)
Apr 14, 2022	55.88	57.13	55.72	56.72	759,466	+1.19(+2.15%)
Apr 13, 2022	53.86	55.56	53.86	55.52	381,530	+1.67(+3.11%)
Apr 12, 2022	54.37	55.30	53.47	53.85	415,613	+0.00(+0.00%)
Apr 11, 2022	53.45	55.24	53.37	53.85	485,889	+0.39(+0.74%)
Apr 08, 2022	54.20	54.98	53.44	53.45	385,228	-0.76(-1.40%)
Apr 07, 2022	53.92	54.53	53.21	54.22	442,576	+0.07(+0.12%)
Apr 06, 2022	54.65	54.84	53.62	54.15	506,460	-1.33(-2.39%)
Apr 05, 2022	57.04	57.61	55.45	55.48	891,434	-1.95(-3.40%)
Apr 04, 2022	57.95	57.95	56.19	57.43	427,649	+0.07(+0.12%)
Apr 01, 2022	58.93	59.28	56.87	57.36	948,616	-1.03(-1.76%)
Mar 31, 2022	59.63	60.16	58.39	58.39	455,558	-1.54(-2.57%)
Mar 30, 2022	60.75	61.01	59.69	59.93	400,907	-0.94(-1.55%)
Mar 29, 2022	59.37	61.12	59.37	60.87	428,032	+2.12(+3.60%)
Mar 28, 2022	59.31	59.31	58.15	58.76	420,871	-0.58(-0.97%)
Mar 25, 2022	59.69	60.14	58.77	59.33	408,290	-0.38(-0.64%)
Mar 24, 2022	59.91	60.22	59.43	59.72	322,219	-0.04(-0.06%)
Mar 23, 2022	60.67	61.50	59.73	59.76	317,716	-1.37(-2.23%)
Mar 22, 2022	61.67	62.39	60.63	61.12	483,152	-0.06(-0.09%)
Mar 21, 2022	60.42	61.70	59.60	61.18	499,963	+1.09(+1.81%)
Mar 18, 2022	59.39	60.43	59.21	60.09	1,217,033	-1.14(-1.87%)
Mar 17, 2022	59.40	61.25	58.28	61.24	654,389	+0.98(+1.63%)
Mar 16, 2022	59.77	61.11	58.89	60.26	450,186	+1.13(+1.92%)
Mar 15, 2022	58.43	59.30	58.14	59.12	461,518	+0.57(+0.97%)
Mar 14, 2022	59.70	60.03	58.24	58.55	506,538	-0.44(-0.75%)
Mar 11, 2022	60.28	60.74	58.91	59.00	577,652	-0.34(-0.57%)
Mar 10, 2022	58.88	60.59	57.95	59.33	2,210,095	-0.70(-1.17%)
Mar 09, 2022	59.68	61.81	59.50	60.03	894,475	+1.76(+3.02%)
Mar 08, 2022	57.76	59.80	57.35	58.27	917,677	+1.13(+1.97%)
Mar 07, 2022	61.24	61.60	56.95	57.15	680,239	-4.53(-7.35%)
Mar 04, 2022	62.40	62.54	60.82	61.68	475,913	-1.89(-2.97%)
Mar 03, 2022	62.99	64.15	62.40	63.56	547,230	+1.10(+1.76%)
Mar 02, 2022	59.79	62.81	59.79	62.47	616,436	+3.42(+5.80%)
Mar 01, 2022	62.89	62.97	58.36	59.04	829,479	-4.02(-6.38%)
Feb 28, 2022	62.44	63.74	62.18	63.06	435,706	-0.61(-0.95%)
Feb 25, 2022	62.17	64.30	62.84	63.67	489,805	+1.90(+3.07%)
Feb 24, 2022	60.78	62.08	59.91	61.78	658,352	-0.61(-0.97%)
Feb 23, 2022	64.67	64.98	62.33	62.38	542,603	-2.20(-3.41%)
Feb 22, 2022	65.23	65.57	64.04	64.58	478,529	-0.91(-1.40%)
Feb 18, 2022				65.50	0	+0.12(+0.18%)
Feb 17, 2022	65.75	66.35	65.21	65.38	312,525	-1.21(-1.81%)
Feb 16, 2022	65.44	66.73	65.26	66.59	389,036	+0.70(+1.06%)
Feb 15, 2022	64.83	66.74	63.76	65.89	727,432	+2.70(+4.27%)
Feb 14, 2022	63.40	64.03	62.75	63.19	418,613	-0.12(-0.20%)
Feb 11, 2022	63.50	64.88	62.79	63.31	366,854	-0.22(-0.35%)
Feb 10, 2022	64.31	65.23	63.24	63.53	342,769	-1.40(-2.15%)
Feb 09, 2022	63.70	65.44	63.64	64.93	393,964	+1.55(+2.45%)
Feb 08, 2022	62.63	63.78	62.29	63.38	723,050	+0.91(+1.46%)
Feb 07, 2022	63.30	63.88	61.43	62.47	871,840	-1.25(-1.95%)
Feb 04, 2022	64.63	65.10	62.41	63.72	968,140	-0.96(-1.48%)
Feb 03, 2022	62.67	65.02		64.67	1,244,752	+0.21(+0.33%)
Feb 02, 2022	64.97	65.40	63.92	64.46	612,026	-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.