Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.23	55.46	53.12	53.18	1,365,187	-1.56(-2.85%)
Apr 28, 2022	54.98	55.64	52.43	54.74	1,511,329	-0.11(-0.20%)
Apr 27, 2022	54.99	55.66	54.65	54.85	1,260,019	+0.04(+0.07%)
Apr 26, 2022	55.52	56.30	54.80	54.82	1,156,408	-1.20(-2.15%)
Apr 25, 2022	54.42	56.18	53.44	56.02	1,459,904	+1.26(+2.30%)
Apr 22, 2022	55.31	55.53	54.72	54.76	817,730	-0.77(-1.38%)
Apr 21, 2022	56.93	57.05	55.47	55.53	730,854	-0.88(-1.55%)
Apr 20, 2022	55.42	56.51	55.24	56.40	1,149,416	+1.31(+2.38%)
Apr 19, 2022	53.77	55.40	53.63	55.09	806,988	+1.52(+2.84%)
Apr 18, 2022	52.84	53.78	52.79	53.57	736,940	+0.48(+0.91%)
Apr 14, 2022	53.30	54.56	53.01	53.08	970,043	-0.08(-0.15%)
Apr 13, 2022	52.76	53.32	52.32	53.17	770,244	+0.14(+0.26%)
Apr 12, 2022	54.23	54.35	52.69	53.03	958,892	-0.82(-1.52%)
Apr 11, 2022	53.99	55.41	53.74	53.85	865,334	-0.10(-0.19%)
Apr 08, 2022	54.08	54.58	52.52	53.95	1,495,793	-0.31(-0.57%)
Apr 07, 2022	54.99	55.26	53.11	54.26	1,391,201	-0.77(-1.39%)
Apr 06, 2022	56.30	56.55	54.96	55.03	1,223,549	-1.40(-2.47%)
Apr 05, 2022	57.31	57.70	56.28	56.42	970,986	-1.01(-1.76%)
Apr 04, 2022	57.13	57.88	56.29	57.43	1,307,712	+0.14(+0.24%)
Apr 01, 2022	58.67	58.67	56.48	57.30	1,770,660	-1.82(-3.09%)
Mar 31, 2022	61.14	61.41	59.11	59.12	767,787	-1.99(-3.25%)
Mar 30, 2022	61.88	62.02	60.70	61.11	656,614	-0.78(-1.25%)
Mar 29, 2022	61.75	62.14	61.25	61.88	725,875	+0.67(+1.09%)
Mar 28, 2022	61.53	61.57	60.62	61.22	538,633	-0.47(-0.75%)
Mar 25, 2022	61.04	61.68	60.82	61.68	524,438	+0.58(+0.96%)
Mar 24, 2022	60.86	61.45	60.74	61.10	483,985	+0.36(+0.59%)
Mar 23, 2022	62.06	62.25	60.63	60.74	726,658	-1.73(-2.77%)
Mar 22, 2022	62.60	62.99	62.11	62.48	576,452	+0.09(+0.15%)
Mar 21, 2022	62.62	63.62	62.20	62.39	613,664	-0.14(-0.22%)
Mar 18, 2022	62.30	63.02	61.29	62.52	5,160,801	+0.21(+0.34%)
Mar 17, 2022	61.56	62.35	61.39	62.31	853,822	+0.32(+0.51%)
Mar 16, 2022	61.94	62.74	60.86	61.99	816,404	+0.35(+0.56%)
Mar 15, 2022	60.96	62.15	60.87	61.65	714,616	+0.98(+1.62%)
Mar 14, 2022	61.27	62.18	60.43	60.66	962,651	-0.12(-0.19%)
Mar 11, 2022	61.06	61.61	60.69	60.78	657,479	+0.11(+0.18%)
Mar 10, 2022	59.50	60.82	59.43	60.67	517,028	+0.61(+1.02%)
Mar 09, 2022	60.25	61.36	59.92	60.06	844,791	+0.93(+1.57%)
Mar 08, 2022	58.67	60.42	58.35	59.13	873,937	+0.74(+1.27%)
Mar 07, 2022	59.22	59.43	58.22	58.39	940,882	-1.15(-1.93%)
Mar 04, 2022	58.77	59.65	58.61	59.54	790,790	+0.03(+0.05%)
Mar 03, 2022	60.05	60.16	59.42	59.51	737,091	-0.42(-0.69%)
Mar 02, 2022	59.52	60.34	59.46	59.93	801,570	+0.76(+1.28%)
Mar 01, 2022	60.11	60.35	58.39	59.17	892,713	-1.50(-2.48%)
Feb 28, 2022	59.53	60.79	59.47	60.67	926,412	-0.23(-0.37%)
Feb 25, 2022	59.34	60.93	59.62	60.90	724,095	+1.86(+3.16%)
Feb 24, 2022	57.76	59.19	56.84	59.03	1,399,228	-0.05(-0.08%)
Feb 23, 2022	60.44	61.08	59.07	59.08	592,591	-1.04(-1.73%)
Feb 22, 2022	61.31	61.96	59.85	60.12	696,844	-1.50(-2.44%)
Feb 18, 2022				61.62	0	+0.24(+0.38%)
Feb 17, 2022	62.73	62.87	61.38	61.39	793,238	-1.88(-2.98%)
Feb 16, 2022	63.35	64.12	62.81	63.27	771,472	-0.37(-0.58%)
Feb 15, 2022	63.37	64.31	63.26	63.64	1,058,121	+1.04(+1.66%)
Feb 14, 2022	63.82	63.97	62.12	62.60	968,333	-1.09(-1.71%)
Feb 11, 2022	64.28	65.12	63.59	63.69	1,275,078	-0.38(-0.59%)
Feb 10, 2022	68.78	69.12	63.49	64.07	1,576,554	-4.65(-6.77%)
Feb 09, 2022	68.23	69.35	68.23	68.72	894,306	+0.87(+1.28%)
Feb 08, 2022	66.97	67.92	66.52	67.85	673,367	+1.10(+1.65%)
Feb 07, 2022	67.55	67.92	66.57	66.74	488,849	-0.91(-1.35%)
Feb 04, 2022	67.92	68.40	66.97	67.66	686,465	-0.62(-0.90%)
Feb 03, 2022	69.18		68.16	68.27	563,549	-1.08(-1.55%)
Feb 02, 2022	68.85	69.50	68.30	69.35	758,673	+1.93(+2.86%)

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.