Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	66.09	66.30	63.52	64.20	200,932	-2.18(-3.28%)
Apr 28, 2022	67.34	67.40	64.72	66.38	333,482	+0.28(+0.43%)
Apr 27, 2022	65.97	68.07	65.45	66.10	308,156	+0.10(+0.15%)
Apr 26, 2022	67.10	69.04	64.75	66.00	386,892	+2.43(+3.83%)
Apr 25, 2022	62.55	63.81	62.20	63.57	214,973	+0.29(+0.46%)
Apr 22, 2022	63.42	64.21	63.11	63.28	133,920	-0.70(-1.09%)
Apr 21, 2022	65.24	65.71	63.64	63.98	123,072	-0.41(-0.63%)
Apr 20, 2022	63.86	64.66	63.37	64.38	108,421	+0.96(+1.52%)
Apr 19, 2022	60.81	63.74	60.81	63.42	154,641	+2.31(+3.77%)
Apr 18, 2022	60.16	61.33	60.16	61.12	87,675	+0.37(+0.61%)
Apr 14, 2022	60.83	61.41	60.02	60.75	112,809	+0.01(+0.02%)
Apr 13, 2022	59.79	60.96	59.79	60.74	95,003	+0.88(+1.46%)
Apr 12, 2022	60.13	61.71	59.71	59.86	135,728	-0.30(-0.50%)
Apr 11, 2022	60.46	61.02	59.88	60.16	179,742	-0.80(-1.31%)
Apr 08, 2022	61.02	61.85	60.85	60.96	181,861	-0.33(-0.54%)
Apr 07, 2022	60.93	62.15	60.23	61.29	184,571	+0.83(+1.37%)
Apr 06, 2022	61.08	61.36	60.21	60.46	183,292	-0.89(-1.44%)
Apr 05, 2022	62.02	62.69	61.15	61.35	94,637	-0.93(-1.50%)
Apr 04, 2022	61.93	62.85	61.64	62.28	184,872	+0.14(+0.22%)
Apr 01, 2022	61.81	63.33	61.10	62.15	147,360	+0.74(+1.20%)
Mar 31, 2022	63.19	63.31	61.19	61.41	171,947	-1.61(-2.55%)
Mar 30, 2022	64.11	64.35	62.94	63.01	162,558	-1.29(-2.01%)
Mar 29, 2022	63.72	65.04	63.57	64.31	197,004	+1.51(+2.40%)
Mar 28, 2022	61.29	62.88	61.29	62.80	265,033	+1.51(+2.46%)
Mar 25, 2022	62.11	63.11	60.87	61.29	228,443	-0.82(-1.32%)
Mar 24, 2022	61.15	62.12	60.90	62.11	140,227	+0.94(+1.54%)
Mar 23, 2022	61.76	62.61	61.00	61.16	147,595	-1.27(-2.04%)
Mar 22, 2022	61.27	62.94	61.27	62.44	161,698	+1.42(+2.33%)
Mar 21, 2022	63.01	63.67	60.59	61.02	132,806	-2.53(-3.98%)
Mar 18, 2022	60.55	64.02	60.08	63.55	388,986	+3.28(+5.44%)
Mar 17, 2022	60.47	61.21	60.00	60.27	291,926	-0.58(-0.96%)
Mar 16, 2022	60.01	61.68	59.63	60.85	311,199	+1.50(+2.52%)
Mar 15, 2022	59.85	60.82	58.58	59.36	378,894	-0.16(-0.26%)
Mar 14, 2022	58.46	60.41	58.14	59.51	215,243	+1.57(+2.70%)
Mar 11, 2022	56.65	58.37	56.65	57.94	225,149	+1.64(+2.92%)
Mar 10, 2022	55.14	56.70	54.85	56.30	228,560	+0.15(+0.26%)
Mar 09, 2022	54.78	56.75	54.78	56.15	165,169	+2.58(+4.81%)
Mar 08, 2022	54.16	55.22	53.00	53.58	203,320	-0.50(-0.92%)
Mar 07, 2022	56.36	56.70	53.78	54.07	202,058	-2.51(-4.43%)
Mar 04, 2022	56.97	57.43	56.12	56.58	205,309	-1.21(-2.09%)
Mar 03, 2022	59.69	59.69	57.19	57.79	196,558	-1.41(-2.39%)
Mar 02, 2022	58.86	60.15	58.58	59.21	165,697	+0.64(+1.09%)
Mar 01, 2022	61.15	61.37	58.07	58.57	256,084	-3.24(-5.25%)
Feb 28, 2022	62.19	63.05	61.40	61.81	209,392	-1.35(-2.13%)
Feb 25, 2022	61.81	63.24	61.64	63.16	398,471	+1.77(+2.89%)
Feb 24, 2022	58.76	61.63	58.11	61.38	310,918	+0.85(+1.41%)
Feb 23, 2022	61.36	62.23	60.41	60.53	160,952	-0.37(-0.60%)
Feb 22, 2022	61.03	61.66	60.24	60.90	152,654	-0.81(-1.32%)
Feb 18, 2022				61.71	0	-0.84(-1.35%)
Feb 17, 2022	61.93	62.88	61.66	62.56	204,874	+0.03(+0.05%)
Feb 16, 2022	61.68	63.01	61.57	62.53	187,573	+0.27(+0.44%)
Feb 15, 2022	62.02	62.60	61.78	62.26	180,541	+1.24(+2.03%)
Feb 14, 2022	60.54	61.57	60.17	61.02	178,850	+0.15(+0.24%)
Feb 11, 2022	62.07	62.80	60.50	60.87	165,870	-0.83(-1.35%)
Feb 10, 2022	62.30	63.33	61.45	61.70	309,632	-1.95(-3.06%)
Feb 09, 2022	63.06	64.11	62.98	63.65	142,650	+1.30(+2.08%)
Feb 08, 2022	61.29	62.86	61.22	62.35	184,983	+1.03(+1.67%)
Feb 07, 2022	60.73	62.57	60.73	61.33	158,159	+0.32(+0.52%)
Feb 04, 2022	61.44	62.03	60.90	61.01	193,815	-0.44(-0.71%)
Feb 03, 2022	60.51			61.44	297,270	-0.03(-0.05%)
Feb 02, 2022	61.25	64.53	61.25	61.47	310,112	-0.28(-0.45%)

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.