Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	59.66	59.89	58.83	58.97	231,001	-0.67(-1.12%)
Apr 28, 2022	60.03	60.13	59.18	59.64	223,452	+0.16(+0.27%)
Apr 27, 2022	59.43	60.49	59.43	59.48	227,961	+0.08(+0.13%)
Apr 26, 2022	60.25	60.35	59.27	59.40	266,746	-1.02(-1.69%)
Apr 25, 2022	59.99	60.62	59.40	60.42	197,540	+0.30(+0.50%)
Apr 22, 2022	62.92	62.93	60.08	60.12	525,208	-2.80(-4.45%)
Apr 21, 2022	63.56	63.84	62.80	62.92	296,434	-0.31(-0.49%)
Apr 20, 2022	62.61	64.07	62.33	63.23	250,584	+0.66(+1.05%)
Apr 19, 2022	62.18	62.80	62.00	62.57	177,137	+0.81(+1.31%)
Apr 18, 2022	63.60	63.60	61.66	61.76	172,850	-1.97(-3.09%)
Apr 14, 2022				63.73	0	-0.45(-0.70%)
Apr 13, 2022	62.61	64.21	62.61	64.18	217,049	+1.37(+2.18%)
Apr 12, 2022	62.42	63.11	62.24	62.81	273,100	+0.49(+0.79%)
Apr 11, 2022	62.00	62.84	61.88	62.32	149,157	+0.18(+0.29%)
Apr 08, 2022	62.18	63.03	61.96	62.14	203,763	+0.00(+0.00%)
Apr 07, 2022	61.63	62.65	61.56	62.14	217,458	+0.47(+0.76%)
Apr 06, 2022	62.04	62.12	61.04	61.67	132,296	-0.53(-0.85%)
Apr 05, 2022	61.69	62.69	61.67	62.20	271,423	-0.06(-0.10%)
Apr 04, 2022	62.33	62.49	61.91	62.26	140,543	+0.15(+0.24%)
Apr 01, 2022	62.79	62.79	62.00	62.11	174,171	-0.60(-0.96%)
Mar 31, 2022	63.12	63.39	62.68	62.71	344,765	-0.42(-0.67%)
Mar 30, 2022	63.20	63.33	62.73	63.13	105,046	-0.41(-0.65%)
Mar 29, 2022	63.17	64.55	63.17	63.54	198,845	+0.66(+1.05%)
Mar 28, 2022	62.64	63.83	62.64	62.88	203,885	-0.12(-0.19%)
Mar 25, 2022	63.21	63.21	62.06	63.00	275,182	-0.08(-0.13%)
Mar 24, 2022	63.89	63.89	62.78	63.08	127,133	-0.62(-0.97%)
Mar 23, 2022	63.90	64.62	63.50	63.70	303,852	-0.23(-0.36%)
Mar 22, 2022	64.14	64.47	63.64	63.93	193,219	-0.07(-0.11%)
Mar 21, 2022	64.10	64.13	63.10	64.00	151,065	-0.17(-0.26%)
Mar 18, 2022	63.35	64.40	62.98	64.17	419,617	+0.80(+1.26%)
Mar 17, 2022	62.92	63.43	62.39	63.37	218,073	+0.55(+0.88%)
Mar 16, 2022	61.95	63.17	61.78	62.82	540,146	+0.91(+1.47%)
Mar 15, 2022	62.89	63.11	61.43	61.91	397,203	-0.98(-1.56%)
Mar 14, 2022	63.36	63.82	62.85	62.89	130,833	-0.36(-0.57%)
Mar 11, 2022	64.11	64.17	63.25	63.25	183,506	-0.58(-0.91%)
Mar 10, 2022	63.97	63.97	63.00	63.83	153,507	-0.27(-0.42%)
Mar 09, 2022	62.42	64.41	62.32	64.10	219,814	+2.32(+3.76%)
Mar 08, 2022	61.83	62.77	61.33	61.78	227,078	-0.07(-0.11%)
Mar 07, 2022	61.76	62.62	61.35	61.85	270,054	-0.13(-0.21%)
Mar 04, 2022	62.70	63.10	61.80	61.98	308,431	-0.86(-1.37%)
Mar 03, 2022	62.87	63.10	61.85	62.84	237,929	+0.16(+0.26%)
Mar 02, 2022	62.30	63.30	62.30	62.68	206,262	+0.47(+0.76%)
Mar 01, 2022	62.37	63.43	62.06	62.21	233,313	-0.78(-1.24%)
Feb 28, 2022	62.81	63.28	61.33	62.99	567,828	-0.83(-1.30%)
Feb 25, 2022	65.76	64.12	63.22	63.82	462,570	-2.19(-3.32%)
Feb 24, 2022	64.98	66.05	63.11	66.01	390,269	+0.69(+1.06%)
Feb 23, 2022	66.00	66.19	65.25	65.32	207,930	-0.43(-0.65%)
Feb 22, 2022	65.53	66.27	65.20	65.75	173,454	+0.20(+0.31%)
Feb 18, 2022				65.55	0	-0.25(-0.38%)
Feb 17, 2022	66.57	66.58	65.78	65.80	173,388	-0.77(-1.16%)
Feb 16, 2022	67.37	67.37	66.43	66.57	188,660	-0.96(-1.42%)
Feb 15, 2022	67.50	67.90	67.24	67.53	178,441	+0.39(+0.58%)
Feb 14, 2022	68.21	68.21	67.07	67.14	218,623	-0.70(-1.03%)
Feb 11, 2022	69.49	69.65	67.66	67.84	180,783	-1.53(-2.21%)
Feb 10, 2022	69.06	70.52	69.05	69.37	216,883	-0.32(-0.46%)
Feb 09, 2022	69.06	70.07	69.05	69.69	171,559	+1.14(+1.66%)
Feb 08, 2022	67.08	69.02	66.96	68.55	252,241	+1.46(+2.18%)
Feb 07, 2022	67.15	67.67	67.07	67.09	256,811	-0.04(-0.06%)
Feb 04, 2022	66.52	67.51	66.52	67.13	147,100	+0.78(+1.18%)
Feb 03, 2022	67.13		66.31	66.35	204,434	-1.24(-1.83%)
Feb 02, 2022	67.62	68.39	67.52	67.59	164,062	+0.09(+0.13%)

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.