Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	75.99	76.45	66.74	66.96	1,482,667	+0.56(+0.84%)
Apr 28, 2022	65.18	67.32	64.63	66.40	265,759	+1.90(+2.95%)
Apr 27, 2022	64.66	65.06	63.66	64.50	199,689	-0.38(-0.58%)
Apr 26, 2022	66.35	67.17	64.33	64.88	363,983	-0.65(-0.99%)
Apr 25, 2022	62.76	65.59	62.50	65.53	298,428	+2.34(+3.71%)
Apr 22, 2022	63.99	64.27	63.17	63.18	231,108	-1.21(-1.87%)
Apr 21, 2022	65.05	65.15	63.85	64.39	186,703	+0.14(+0.22%)
Apr 20, 2022	64.48	65.16	63.73	64.25	183,877	+0.49(+0.77%)
Apr 19, 2022	61.83	64.24	61.58	63.76	309,261	+2.10(+3.41%)
Apr 18, 2022	62.25	63.08	61.06	61.66	234,572	-0.49(-0.79%)
Apr 14, 2022	63.17	63.73	61.97	62.15	263,964	-1.14(-1.80%)
Apr 13, 2022	61.30	63.28	61.30	63.28	170,410	+1.62(+2.62%)
Apr 12, 2022	61.51	63.08	61.14	61.67	478,424	+0.50(+0.82%)
Apr 11, 2022	60.71	63.00	60.63	61.17	417,002	-0.02(-0.03%)
Apr 08, 2022	61.82	62.61	60.73	61.19	331,708	-0.96(-1.54%)
Apr 07, 2022	63.07	63.07	60.63	62.15	550,666	-0.51(-0.81%)
Apr 06, 2022	65.08	65.39	62.20	62.66	651,878	-2.91(-4.44%)
Apr 05, 2022	67.80	68.75	64.59	65.57	1,102,328	-2.82(-4.13%)
Apr 04, 2022	70.22	70.56	68.17	68.39	374,555	-1.55(-2.21%)
Apr 01, 2022	77.80	78.75	69.23	69.93	660,394	-7.05(-9.16%)
Mar 31, 2022	78.68	79.46	75.28	76.98	471,259	-3.38(-4.21%)
Mar 30, 2022	81.89	82.65	80.18	80.36	136,913	-1.91(-2.33%)
Mar 29, 2022	80.36	82.83	79.67	82.28	477,754	+2.96(+3.73%)
Mar 28, 2022	80.13	81.06	79.19	79.32	324,684	-0.82(-1.02%)
Mar 25, 2022	80.66	81.08	79.32	80.13	152,920	-0.53(-0.66%)
Mar 24, 2022	81.62	82.01	80.59	80.66	175,427	-0.69(-0.85%)
Mar 23, 2022	81.93	82.15	81.12	81.35	173,286	-1.20(-1.45%)
Mar 22, 2022	82.55	84.14	81.76	82.55	118,361	+0.36(+0.44%)
Mar 21, 2022	82.23	84.15	81.49	82.19	145,645	-0.53(-0.64%)
Mar 18, 2022	82.46	82.86	80.29	82.72	369,835	+0.70(+0.85%)
Mar 17, 2022	81.66	82.12	80.68	82.02	141,117	-0.34(-0.41%)
Mar 16, 2022	78.87	82.54	78.87	82.36	166,158	+4.32(+5.53%)
Mar 15, 2022	78.70	79.23	76.36	78.04	182,063	-0.33(-0.42%)
Mar 14, 2022	79.05	79.60	77.22	78.37	164,260	-0.15(-0.19%)
Mar 11, 2022	81.94	82.58	78.41	78.52	255,919	-3.01(-3.69%)
Mar 10, 2022	79.35	82.07	79.35	81.53	134,985	+0.83(+1.03%)
Mar 09, 2022	80.12	81.18	79.77	80.70	173,836	+1.56(+1.97%)
Mar 08, 2022	82.53	84.84	79.02	79.15	306,517	-3.62(-4.37%)
Mar 07, 2022	84.86	84.86	82.06	82.77	294,297	-2.30(-2.71%)
Mar 04, 2022	83.04	85.50	82.51	85.07	160,499	-0.11(-0.13%)
Mar 03, 2022	85.25	86.20	84.81	85.18	175,403	+0.47(+0.55%)
Mar 02, 2022	83.51	86.14	82.79	84.71	224,713	+1.16(+1.38%)
Mar 01, 2022	84.02	85.38	82.67	83.55	254,527	-0.60(-0.71%)
Feb 28, 2022	80.65	84.46	80.57	84.15	312,684	+2.29(+2.80%)
Feb 25, 2022	78.56	82.31	78.56	81.86	212,374	+3.10(+3.94%)
Feb 24, 2022	75.29	79.21	74.90	78.76	165,818	+1.95(+2.54%)
Feb 23, 2022	78.24	78.67	76.67	76.80	161,030	-1.28(-1.63%)
Feb 22, 2022	79.00	79.30	77.87	78.08	174,807	-1.31(-1.65%)
Feb 18, 2022				79.39	0	+0.42(+0.53%)
Feb 17, 2022	79.52	79.80	78.29	78.97	191,276	-1.25(-1.55%)
Feb 16, 2022	79.82	80.56	79.16	80.21	210,548	+0.58(+0.73%)
Feb 15, 2022	79.08	80.51	78.77	79.64	289,415	+0.73(+0.92%)
Feb 14, 2022	79.44	80.31	78.32	78.91	264,032	-0.15(-0.19%)
Feb 11, 2022	78.92	80.37	77.84	79.06	343,326	+0.32(+0.41%)
Feb 10, 2022	78.23	81.04	77.46	78.74	429,873	-1.00(-1.25%)
Feb 09, 2022	83.21	85.72	79.04	79.74	613,778	+4.28(+5.67%)
Feb 08, 2022	74.28	76.00	73.95	75.46	144,367	+1.59(+2.15%)
Feb 07, 2022	73.51	74.42	72.76	73.87	129,136	+0.40(+0.54%)
Feb 04, 2022	75.53	75.65	72.36	73.47	122,660	-2.11(-2.80%)
Feb 03, 2022	76.26			75.59	98,294	-0.95(-1.24%)
Feb 02, 2022	76.12	77.05	75.07	76.53	179,678	+0.43(+0.56%)

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.