Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.63	55.73	51.99	52.09	58,909	-4.23(-7.51%)
Apr 28, 2022	55.91	56.75	54.63	56.32	43,600	+1.76(+3.22%)
Apr 27, 2022	54.82	55.86	54.52	54.56	23,707	+0.39(+0.72%)
Apr 26, 2022	56.23	56.42	54.13	54.17	62,090	-2.79(-4.89%)
Apr 25, 2022	56.05	57.11	54.56	56.96	77,201	+0.12(+0.21%)
Apr 22, 2022	59.74	59.74	56.71	56.84	53,791	-3.26(-5.42%)
Apr 21, 2022	62.72	62.83	59.93	60.10	22,684	-1.69(-2.73%)
Apr 20, 2022	61.24	62.49	61.24	61.79	30,730	+1.13(+1.86%)
Apr 19, 2022	58.90	60.87	58.90	60.66	39,448	+1.91(+3.26%)
Apr 18, 2022	58.48	59.16	58.07	58.75	21,101	+0.27(+0.45%)
Apr 14, 2022	59.49	59.89	58.41	58.48	19,203	-0.94(-1.59%)
Apr 13, 2022	58.35	59.42	58.35	59.42	29,530	+0.46(+0.78%)
Apr 12, 2022	60.21	60.70	58.54	58.96	35,782	-0.94(-1.57%)
Apr 11, 2022	60.18	61.08	59.85	59.91	18,055	-0.88(-1.45%)
Apr 08, 2022	59.92	61.33	59.92	60.79	33,302	+0.86(+1.44%)
Apr 07, 2022	60.17	60.49	58.69	59.92	47,907	-0.56(-0.93%)
Apr 06, 2022	60.37	60.77	59.85	60.48	33,291	-0.65(-1.06%)
Apr 05, 2022	61.52	62.54	61.08	61.13	22,383	-0.88(-1.42%)
Apr 04, 2022	62.18	62.63	61.72	62.02	15,597	-0.40(-0.64%)
Apr 01, 2022	62.47	62.76	61.70	62.42	28,655	+0.44(+0.71%)
Mar 31, 2022	64.42	64.59	61.94	61.98	21,993	-2.23(-3.47%)
Mar 30, 2022	65.08	65.08	63.72	64.21	21,882	-1.23(-1.88%)
Mar 29, 2022	65.19	65.86	64.51	65.43	102,414	+1.75(+2.74%)
Mar 28, 2022	63.37	63.74	62.51	63.68	28,094	+0.13(+0.20%)
Mar 25, 2022	62.34	63.63	62.34	63.56	21,682	+1.36(+2.19%)
Mar 24, 2022	61.76	62.28	61.62	62.19	20,686	+0.98(+1.60%)
Mar 23, 2022	62.63	62.64	61.21	61.21	32,930	-2.19(-3.45%)
Mar 22, 2022	62.58	63.97	62.58	63.40	34,866	+1.54(+2.49%)
Mar 21, 2022	62.55	62.79	61.21	61.86	37,259	-0.39(-0.63%)
Mar 18, 2022	61.29	62.35	60.86	62.25	80,114	+0.73(+1.18%)
Mar 17, 2022	59.36	61.56	59.36	61.53	40,859	+1.36(+2.27%)
Mar 16, 2022	58.31	60.35	57.89	60.16	131,328	+2.96(+5.18%)
Mar 15, 2022	56.36	57.41	56.13	57.20	60,254	+1.39(+2.50%)
Mar 14, 2022	56.34	57.55	55.39	55.81	96,461	+0.69(+1.25%)
Mar 11, 2022	57.07	57.15	55.04	55.12	54,953	-0.78(-1.39%)
Mar 10, 2022	54.87	55.99	54.67	55.90	27,439	-0.61(-1.08%)
Mar 09, 2022	55.57	57.33	55.57	56.50	66,702	+3.52(+6.65%)
Mar 08, 2022	53.92	55.64	52.40	52.98	49,824	-0.47(-0.88%)
Mar 07, 2022	56.71	56.71	53.34	53.45	95,567	-4.04(-7.03%)
Mar 04, 2022	58.01	59.14	56.32	57.49	91,145	-1.99(-3.35%)
Mar 03, 2022	60.34	60.38	58.87	59.49	26,936	-0.27(-0.46%)
Mar 02, 2022	57.85	60.24	57.85	59.76	71,238	+2.51(+4.39%)
Mar 01, 2022	60.04	60.38	56.59	57.25	107,421	-3.67(-6.02%)
Feb 28, 2022	60.21	61.72	59.84	60.92	46,116	-1.75(-2.79%)
Feb 25, 2022	60.05	62.86	60.70	62.67	77,528	+3.38(+5.69%)
Feb 24, 2022	55.60	59.58	55.22	59.29	87,895	-0.32(-0.54%)
Feb 23, 2022	62.73	62.79	59.42	59.61	51,851	-2.15(-3.48%)
Feb 22, 2022	61.76	62.87	60.92	61.76	63,687	-0.76(-1.21%)
Feb 18, 2022				62.52	0	-0.34(-0.55%)
Feb 17, 2022	64.74	64.94	62.58	62.86	58,357	-2.91(-4.43%)
Feb 16, 2022	65.01	66.20	64.74	65.78	21,405	+0.33(+0.51%)
Feb 15, 2022	64.93	65.85	64.85	65.44	31,953	+1.65(+2.58%)
Feb 14, 2022	64.82	65.39	62.89	63.79	61,362	-1.19(-1.83%)
Feb 11, 2022	66.81	67.71	64.22	64.98	61,404	-1.87(-2.80%)
Feb 10, 2022	67.59	69.26	66.22	66.85	46,576	-1.67(-2.43%)
Feb 09, 2022	68.03	69.06	68.03	68.52	197,696	+1.37(+2.05%)
Feb 08, 2022	66.54	67.40	66.47	67.15	37,372	+1.13(+1.71%)
Feb 07, 2022	66.12	66.91	65.63	66.02	28,861	-0.05(-0.07%)
Feb 04, 2022	64.98	66.96	64.51	66.07	61,513	+0.94(+1.45%)
Feb 03, 2022	66.18		64.95	65.13	27,239	-1.56(-2.34%)
Feb 02, 2022	65.67	66.83	65.45	66.69	50,926	+1.04(+1.58%)

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.