Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.90	55.27	53.21	53.33	350,373	-1.90(-3.45%)
Apr 28, 2022	54.84	55.50	54.26	55.24	361,489	+1.07(+1.97%)
Apr 27, 2022	54.24	54.99	54.06	54.17	513,972	+0.43(+0.80%)
Apr 26, 2022	54.70	55.10	53.74	53.74	570,406	-1.66(-3.00%)
Apr 25, 2022	54.66	55.46	54.04	55.40	292,878	+0.19(+0.34%)
Apr 22, 2022	56.89	56.89	55.15	55.21	331,863	-1.73(-3.04%)
Apr 21, 2022	58.55	58.85	56.81	56.94	218,172	-1.09(-1.88%)
Apr 20, 2022	58.05	58.65	57.95	58.03	272,339	+0.40(+0.69%)
Apr 19, 2022	56.66	57.76	56.66	57.64	233,749	+1.13(+1.99%)
Apr 18, 2022	55.96	56.79	55.96	56.51	238,958	+0.27(+0.48%)
Apr 14, 2022	56.72	57.11	56.23	56.24	251,260	-0.63(-1.10%)
Apr 13, 2022	55.98	56.93	55.89	56.87	232,313	+0.32(+0.57%)
Apr 12, 2022	57.42	57.73	56.28	56.54	501,649	-0.66(-1.15%)
Apr 11, 2022	57.33	57.86	57.15	57.20	480,783	-0.39(-0.67%)
Apr 08, 2022	57.20	57.99	57.12	57.59	187,901	+0.42(+0.73%)
Apr 07, 2022	57.36	57.46	56.36	57.17	400,938	-0.34(-0.59%)
Apr 06, 2022	57.94	57.94	57.32	57.51	422,476	-0.94(-1.61%)
Apr 05, 2022	58.91	59.26	58.34	58.45	209,763	-0.68(-1.15%)
Apr 04, 2022	58.92	59.47	58.57	59.13	223,412	+0.12(+0.20%)
Apr 01, 2022	59.52	59.52	58.66	59.02	328,373	-0.00(-0.01%)
Mar 31, 2022	60.38	60.49	59.02	59.02	354,000	-1.40(-2.31%)
Mar 30, 2022	61.20	61.26	60.12	60.42	208,208	-0.95(-1.55%)
Mar 29, 2022	61.39	61.79	60.95	61.37	476,542	+0.92(+1.52%)
Mar 28, 2022	60.50	60.50	59.64	60.45	261,703	-0.16(-0.26%)
Mar 25, 2022	60.40	60.85	60.28	60.61	222,517	+0.48(+0.80%)
Mar 24, 2022	59.99	60.17	59.79	60.12	199,842	+0.27(+0.45%)
Mar 23, 2022	60.79	60.79	59.80	59.86	1,929,441	-1.42(-2.31%)
Mar 22, 2022	60.81	61.54	60.81	61.27	421,856	+1.16(+1.94%)
Mar 21, 2022	60.71	60.80	59.74	60.11	335,067	-0.49(-0.81%)
Mar 18, 2022	59.93	60.75	59.66	60.60	235,272	+0.48(+0.80%)
Mar 17, 2022	59.18	60.11	58.84	60.11	248,639	+0.46(+0.77%)
Mar 16, 2022	58.40	59.81	58.38	59.65	362,239	+2.08(+3.62%)
Mar 15, 2022	57.12	57.67	56.94	57.57	264,848	+0.83(+1.47%)
Mar 14, 2022	56.79	57.83	56.54	56.74	405,683	+0.59(+1.05%)
Mar 11, 2022	57.34	57.54	56.13	56.15	229,566	-0.56(-0.98%)
Mar 10, 2022	56.25		56.04	56.71	413,121	-0.55(-0.96%)
Mar 09, 2022	56.86	57.71	56.78	57.26	402,336	+2.31(+4.21%)
Mar 08, 2022	55.15	56.46	54.36	54.94	466,041	+0.05(+0.09%)
Mar 07, 2022	57.25	57.26	54.89	54.89	603,125	-2.86(-4.95%)
Mar 04, 2022	58.40	58.40	57.13	57.75	529,795	-1.63(-2.74%)
Mar 03, 2022	60.23	60.35	59.02	59.38	1,438,455	-0.51(-0.85%)
Mar 02, 2022	58.91	60.20	58.88	59.89	299,886	+1.35(+2.31%)
Mar 01, 2022	60.76	60.76	58.20	58.54	518,359	-2.58(-4.21%)
Feb 28, 2022	60.76	61.65	60.56	61.11	333,540	-1.08(-1.73%)
Feb 25, 2022	60.78	62.33	61.26	62.19	1,385,918	+1.68(+2.78%)
Feb 24, 2022	58.56	60.62	58.43	60.51	538,383	-0.46(-0.76%)
Feb 23, 2022	62.76	62.76	60.83	60.97	201,908	-1.20(-1.92%)
Feb 22, 2022	62.18	62.94	61.72	62.17	207,388	-0.44(-0.70%)
Feb 18, 2022				62.60	0	-0.21(-0.34%)
Feb 17, 2022	64.09	64.15	62.68	62.82	252,194	-1.98(-3.06%)
Feb 16, 2022	64.37	64.98	64.25	64.80	200,862	+0.14(+0.22%)
Feb 15, 2022	64.45	64.76	64.22	64.66	218,332	+1.08(+1.69%)
Feb 14, 2022	63.97	64.26	63.05	63.58	364,518	-0.46(-0.72%)
Feb 11, 2022	65.01	65.68	63.66	64.04	615,565	-1.17(-1.79%)
Feb 10, 2022	65.55	66.43	64.91	65.21	312,568	-0.68(-1.04%)
Feb 09, 2022	65.75	66.27	65.63	65.89	323,695	+0.61(+0.93%)
Feb 08, 2022	64.96	65.39	64.84	65.29	176,563	+0.69(+1.07%)
Feb 07, 2022	64.64	65.01	64.30	64.60	169,799	+0.04(+0.06%)
Feb 04, 2022	63.83	65.01	63.56	64.56	251,423	+0.92(+1.44%)
Feb 03, 2022	64.24		63.57	63.64	328,183	-0.88(-1.36%)
Feb 02, 2022	64.24	64.61	63.79	64.52	172,764	+0.25(+0.39%)

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.