Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.45	60.45	57.65	57.80	378,290	-2.98(-4.90%)
Apr 28, 2022	60.02	60.98	59.39	60.78	193,074	+1.13(+1.90%)
Apr 27, 2022	60.09	60.59	59.61	59.65	309,558	-0.45(-0.75%)
Apr 26, 2022	60.80	61.18	60.10	60.10	222,156	-0.85(-1.40%)
Apr 25, 2022	61.00	61.11	59.94	60.95	279,948	-0.13(-0.21%)
Apr 22, 2022	62.02	62.02	61.07	61.08	195,168	-1.15(-1.85%)
Apr 21, 2022	62.97	63.07	62.19	62.23	289,765	-0.38(-0.61%)
Apr 20, 2022	61.89	62.84	61.89	62.61	183,441	+0.94(+1.53%)
Apr 19, 2022	60.69	61.83	60.69	61.67	110,974	+1.34(+2.21%)
Apr 18, 2022	60.49	60.75	60.04	60.33	225,183	-0.16(-0.26%)
Apr 14, 2022	60.90	61.26	60.45	60.49	1,415,356	-0.29(-0.48%)
Apr 13, 2022	60.33	60.84	60.15	60.78	164,891	+0.51(+0.85%)
Apr 12, 2022	60.33	60.77	59.99	60.27	162,921	+0.04(+0.06%)
Apr 11, 2022	60.77	61.08	60.04	60.23	190,658	-0.66(-1.09%)
Apr 08, 2022	60.78	61.13	60.52	60.89	167,536	+0.01(+0.02%)
Apr 07, 2022	61.18	61.18	60.38	60.89	180,380	-0.53(-0.87%)
Apr 06, 2022	60.55	61.47	60.14	61.42	309,816	+0.70(+1.15%)
Apr 05, 2022	61.02	61.64	60.50	60.72	173,178	-0.39(-0.64%)
Apr 04, 2022	61.68	61.68	60.58	61.11	170,657	-0.57(-0.92%)
Apr 01, 2022	60.67	61.68	60.56	61.68	234,259	+1.27(+2.10%)
Mar 31, 2022	61.46	61.69	60.39	60.41	511,566	-0.91(-1.48%)
Mar 30, 2022	61.60	61.60	61.03	61.32	296,153	-0.42(-0.68%)
Mar 29, 2022	60.30	61.87	60.30	61.74	330,107	+1.84(+3.07%)
Mar 28, 2022	59.31	59.96	59.26	59.90	203,989	+0.53(+0.90%)
Mar 25, 2022	58.68	59.36	58.68	59.36	149,369	+0.75(+1.28%)
Mar 24, 2022	58.33	58.62	58.07	58.62	133,562	+0.37(+0.64%)
Mar 23, 2022	58.59	58.84	58.16	58.24	328,437	-0.57(-0.97%)
Mar 22, 2022	58.86	59.18	58.72	58.81	275,631	+0.16(+0.27%)
Mar 21, 2022	59.04	59.31	58.34	58.65	312,685	-0.25(-0.43%)
Mar 18, 2022	58.58	59.01	58.53	58.90	270,456	+0.13(+0.22%)
Mar 17, 2022	57.73	58.78	57.73	58.77	364,133	+0.70(+1.20%)
Mar 16, 2022	57.75	58.35	56.80	58.07	230,697	+0.68(+1.18%)
Mar 15, 2022	57.37	57.74	56.90	57.39	213,061	+0.43(+0.75%)
Mar 14, 2022	57.72	57.92	56.80	56.97	135,444	-0.48(-0.84%)
Mar 11, 2022	58.42	58.63	57.45	57.45	373,902	-0.61(-1.06%)
Mar 10, 2022	57.38	58.14	57.18	58.06	426,720	+0.18(+0.31%)
Mar 09, 2022	57.92	58.45	57.85	57.89	272,476	+0.88(+1.55%)
Mar 08, 2022	57.22	57.92	56.80	57.00	246,532	-0.20(-0.36%)
Mar 07, 2022	58.13	58.32	57.18	57.21	258,071	-1.16(-1.99%)
Mar 04, 2022	57.51	58.37	57.28	58.37	341,940	+0.40(+0.69%)
Mar 03, 2022	57.64	58.08	57.11	57.97	316,257	+0.52(+0.91%)
Mar 02, 2022	56.54	57.62	56.54	57.45	475,998	+1.10(+1.95%)
Mar 01, 2022	56.75	56.93	56.00	56.35	233,019	-0.37(-0.66%)
Feb 28, 2022	57.01	57.36	56.20	56.72	337,683	-0.91(-1.58%)
Feb 25, 2022	56.37	57.70	56.47	57.64	229,352	+1.41(+2.52%)
Feb 24, 2022	54.39	56.33	54.24	56.22	1,064,252	+0.84(+1.51%)
Feb 23, 2022	56.62	57.10	55.30	55.38	473,293	-0.82(-1.46%)
Feb 22, 2022	56.27	56.52	55.81	56.20	311,492	-0.20(-0.36%)
Feb 18, 2022				56.41	0	-0.40(-0.70%)
Feb 17, 2022	57.12	57.29	56.68	56.81	192,727	-0.40(-0.70%)
Feb 16, 2022	56.90	57.34	56.60	57.21	246,440	+0.40(+0.70%)
Feb 15, 2022	56.77	57.16	56.66	56.81	241,216	+0.44(+0.78%)
Feb 14, 2022	56.91	57.28	56.09	56.37	285,791	-0.54(-0.95%)
Feb 11, 2022	57.43	57.75	56.51	56.91	396,963	-0.36(-0.63%)
Feb 10, 2022	57.87	58.60	56.96	57.27	192,548	-1.32(-2.26%)
Feb 09, 2022	57.85	58.66	57.85	58.59	366,244	+1.37(+2.39%)
Feb 08, 2022	57.57	57.73	57.15	57.23	195,958	-0.32(-0.55%)
Feb 07, 2022	57.73	58.01	57.47	57.54	172,469	-0.16(-0.27%)
Feb 04, 2022	58.05	58.38	57.18	57.70	175,332	-0.67(-1.15%)
Feb 03, 2022	58.75		58.31	58.37	211,673	-0.66(-1.12%)
Feb 02, 2022	58.50	59.15	58.39	59.03	411,748	+0.86(+1.47%)

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.