Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.23	59.21	56.92	57.07	1,047,795	-0.14(-0.24%)
Apr 28, 2022	56.51	57.86	55.93	57.21	1,426,743	+1.24(+2.22%)
Apr 27, 2022	56.33	57.58	55.93	55.96	714,148	-0.06(-0.11%)
Apr 26, 2022	57.92	57.92	56.02	56.02	574,893	-2.56(-4.37%)
Apr 25, 2022	58.19	58.74	56.96	58.58	605,331	-0.02(-0.03%)
Apr 22, 2022	60.14	60.14	58.57	58.60	561,239	-1.83(-3.02%)
Apr 21, 2022	62.75	63.18	60.12	60.43	693,335	-1.55(-2.50%)
Apr 20, 2022	61.42	62.57	61.17	61.98	435,273	+0.56(+0.91%)
Apr 19, 2022	60.11	61.71	60.09	61.42	627,113	+1.32(+2.20%)
Apr 18, 2022	61.70	61.70	59.62	60.10	431,487	-1.58(-2.56%)
Apr 14, 2022	62.69	63.23	60.44	61.68	719,898	-0.76(-1.22%)
Apr 13, 2022	60.92	62.73	60.92	62.45	550,645	+1.01(+1.65%)
Apr 12, 2022	63.35	64.20	61.10	61.43	812,960	-1.62(-2.57%)
Apr 11, 2022	64.07	64.15	62.90	63.05	597,954	-1.46(-2.26%)
Apr 08, 2022	64.70	65.46	63.26	64.51	799,861	-0.36(-0.55%)
Apr 07, 2022	62.11	65.30	61.60	64.87	1,012,884	+3.03(+4.90%)
Apr 06, 2022	62.06	62.51	60.39	61.84	894,298	-1.15(-1.83%)
Apr 05, 2022	64.54	64.54	62.56	62.99	954,389	-1.50(-2.32%)
Apr 04, 2022	64.21	65.36	63.44	64.49	631,248	-0.02(-0.03%)
Apr 01, 2022	64.38	65.04	63.13	64.51	875,629	+0.68(+1.07%)
Mar 31, 2022	67.41	67.48	63.78	63.83	636,240	-3.35(-4.98%)
Mar 30, 2022	67.31	68.16	66.53	67.17	955,951	-0.51(-0.75%)
Mar 29, 2022	65.75	67.90	65.75	67.68	559,390	+2.89(+4.46%)
Mar 28, 2022	64.82	65.50	63.72	64.79	633,883	-0.10(-0.15%)
Mar 25, 2022	65.74	66.44	64.06	64.89	347,211	-0.45(-0.68%)
Mar 24, 2022	64.60	67.40	63.48	65.33	587,580	+1.14(+1.78%)
Mar 23, 2022	66.58	66.74	64.11	64.19	593,953	-3.16(-4.69%)
Mar 22, 2022	67.08	67.86	66.91	67.35	438,860	+0.29(+0.43%)
Mar 21, 2022	67.58	68.11	66.56	67.06	907,081	-1.07(-1.57%)
Mar 18, 2022	66.67	68.35	65.79	68.13	818,937	+1.24(+1.85%)
Mar 17, 2022	65.43	67.34	64.84	66.89	695,103	+1.09(+1.66%)
Mar 16, 2022	63.41	65.84	63.12	65.80	831,365	+3.43(+5.51%)
Mar 15, 2022	61.94	63.48	61.44	62.37	987,735	+1.10(+1.80%)
Mar 14, 2022	63.27	64.62	60.97	61.26	1,493,099	-1.36(-2.17%)
Mar 11, 2022	66.51	68.13	62.52	62.62	903,820	-3.24(-4.91%)
Mar 10, 2022	64.72	66.18		65.86	875,370	-0.04(-0.06%)
Mar 09, 2022	64.40	66.42	63.87	65.90	651,604	+3.27(+5.21%)
Mar 08, 2022	62.48	65.81	61.76	62.63	1,429,095	-0.32(-0.50%)
Mar 07, 2022	67.55	67.86	62.79	62.95	1,868,115	-4.42(-6.56%)
Mar 04, 2022	69.90	70.42	66.65	67.37	837,965	-3.25(-4.60%)
Mar 03, 2022	69.91	71.07	68.90	70.62	606,780	+1.03(+1.48%)
Mar 02, 2022	68.99	69.93	68.34	69.58	713,904	+0.44(+0.63%)
Mar 01, 2022	69.65	70.77	68.48	69.15	842,551	-0.70(-1.01%)
Feb 28, 2022	70.30	71.09	68.77	69.85	1,182,810	-0.75(-1.07%)
Feb 25, 2022	68.93	70.71	69.46	70.61	545,818	+1.57(+2.27%)
Feb 24, 2022	65.46	69.21	65.00	69.04	738,510	+2.11(+3.16%)
Feb 23, 2022	68.22	69.44	66.65	66.93	719,327	-1.10(-1.62%)
Feb 22, 2022	68.03	68.72	67.22	68.03	962,712	-0.26(-0.38%)
Feb 18, 2022				68.28	0	+0.75(+1.12%)
Feb 17, 2022	67.88	68.42	66.86	67.53	943,726	-0.82(-1.20%)
Feb 16, 2022	65.84	68.46	65.35	68.35	1,036,962	+2.02(+3.05%)
Feb 15, 2022	66.92	67.21	65.61	66.33	710,985	+0.64(+0.98%)
Feb 14, 2022	68.01	68.16	65.42	65.69	1,091,773	-2.31(-3.40%)
Feb 11, 2022	72.41	74.34	67.32	68.00	1,534,837	-3.16(-4.45%)
Feb 10, 2022	70.35	72.51	70.11	71.16	1,139,909	-0.62(-0.87%)
Feb 09, 2022	69.70	71.89	69.70	71.79	1,062,918	+3.21(+4.69%)
Feb 08, 2022	66.40	68.83	65.77	68.57	919,295	+1.68(+2.51%)
Feb 07, 2022	66.74	67.98	65.69	66.90	835,256	-0.25(-0.37%)
Feb 04, 2022	66.42	67.75	66.13	67.14	591,909	+0.57(+0.85%)
Feb 03, 2022	66.20	67.78		66.58	568,344	-0.78(-1.16%)
Feb 02, 2022	66.96	67.82	66.18	67.36	469,974	+0.68(+1.03%)

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.