Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	58.47	58.97	57.60	57.81	185,893	-0.73(-1.25%)
Apr 28, 2022	57.51	58.93	57.28	58.54	241,095	+1.49(+2.61%)
Apr 27, 2022	57.91	58.10	56.44	57.05	260,870	-0.71(-1.23%)
Apr 26, 2022	58.44	59.07	57.61	57.76	234,528	-0.74(-1.26%)
Apr 25, 2022	57.81	58.75	57.12	58.50	313,632	+0.52(+0.90%)
Apr 22, 2022	59.15	59.22	57.41	57.98	268,336	-1.39(-2.34%)
Apr 21, 2022	59.94	60.73	58.98	59.37	204,776	-0.41(-0.69%)
Apr 20, 2022	60.24	61.18	59.47	59.78	286,786	+0.09(+0.15%)
Apr 19, 2022	59.42	60.09	58.99	59.69	232,893	+0.70(+1.19%)
Apr 18, 2022	58.98	60.03	58.70	58.99	173,995	-0.41(-0.69%)
Apr 14, 2022	58.85	60.00	58.85	59.40	295,008	+1.13(+1.94%)
Apr 13, 2022	60.45	60.46	57.87	58.27	475,883	-2.15(-3.56%)
Apr 12, 2022	61.69	62.01	60.22	60.42	335,512	-1.28(-2.07%)
Apr 11, 2022	61.63	62.49	61.58	61.70	180,578	+0.15(+0.24%)
Apr 08, 2022	60.97	62.14	60.97	61.55	331,829	+0.51(+0.84%)
Apr 07, 2022	61.20	61.62	59.82	61.04	292,788	-0.09(-0.15%)
Apr 06, 2022	61.25	61.93	61.06	61.13	159,059	-0.26(-0.42%)
Apr 05, 2022	61.69	62.73	61.33	61.39	161,962	-0.62(-1.00%)
Apr 04, 2022	62.90	63.41	61.76	62.01	172,642	-1.13(-1.79%)
Apr 01, 2022	62.86	63.92	62.44	63.14	175,852	+0.41(+0.65%)
Mar 31, 2022	63.00	63.69	62.54	62.73	448,417	-0.13(-0.21%)
Mar 30, 2022	62.67	64.28	62.53	62.86	393,250	-0.44(-0.70%)
Mar 29, 2022	64.09	64.61	63.08	63.30	291,902	-0.60(-0.94%)
Mar 28, 2022	63.92	64.35	62.51	63.90	285,218	+0.11(+0.17%)
Mar 25, 2022	62.84	64.06	62.84	63.79	213,052	+1.22(+1.95%)
Mar 24, 2022	62.73	63.51	62.01	62.57	908,392	-0.29(-0.46%)
Mar 23, 2022	63.68	64.08	62.20	62.86	480,171	-0.67(-1.05%)
Mar 22, 2022	64.48	65.19	63.09	63.53	189,551	-0.36(-0.56%)
Mar 21, 2022	64.96	65.58	63.74	63.89	211,160	-0.67(-1.04%)
Mar 18, 2022	61.95	65.23	61.95	64.56	960,816	+1.84(+2.93%)
Mar 17, 2022	63.03	63.93	61.92	62.72	249,553	-0.52(-0.82%)
Mar 16, 2022	61.40	63.31	61.12	63.24	380,526	+2.27(+3.72%)
Mar 15, 2022	61.35	62.46	60.80	60.97	324,981	-0.53(-0.86%)
Mar 14, 2022	62.04	62.45	60.86	61.50	435,335	-0.54(-0.87%)
Mar 11, 2022	64.96	64.96	61.73	62.04	405,950	-2.73(-4.21%)
Mar 10, 2022	65.71	66.69	64.10	64.77	391,052	-1.52(-2.29%)
Mar 09, 2022	64.97	67.36	64.97	66.29	499,755	+2.04(+3.18%)
Mar 08, 2022	66.39	67.53	63.59	64.25	628,867	-1.49(-2.27%)
Mar 07, 2022	66.34	67.13	65.14	65.74	434,644	-0.72(-1.08%)
Mar 04, 2022	66.07	67.63	64.86	66.46	414,799	-0.44(-0.66%)
Mar 03, 2022	66.61	67.32	65.88	66.90	398,705	+0.72(+1.09%)
Mar 02, 2022	65.54	67.43	65.06	66.18	385,942	+1.06(+1.63%)
Mar 01, 2022	65.64	66.53	64.41	65.12	447,916	-0.87(-1.32%)
Feb 28, 2022	65.25	66.67	65.25	65.99	524,636	-0.85(-1.27%)
Feb 25, 2022	65.99	68.99	66.18	66.84	674,583	+0.66(+1.00%)
Feb 24, 2022	67.05	69.13	64.63	66.18	855,644	-4.34(-6.15%)
Feb 23, 2022	71.64	72.67	69.44	70.52	497,965	-0.65(-0.91%)
Feb 22, 2022	71.77	72.44	70.68	71.17	348,434	-0.48(-0.67%)
Feb 18, 2022				71.65	0	+0.14(+0.20%)
Feb 17, 2022	70.65	71.95	70.61	71.51	457,231	+0.26(+0.36%)
Feb 16, 2022	70.34	71.26	69.74	71.25	427,664	+1.19(+1.70%)
Feb 15, 2022	70.59	71.54	69.48	70.06	367,969	-0.43(-0.61%)
Feb 14, 2022	69.19	70.81	69.01	70.49	276,661	+1.27(+1.83%)
Feb 11, 2022	69.38	69.83	68.64	69.22	338,214	-0.15(-0.22%)
Feb 10, 2022	69.00	70.44	69.00	69.37	319,462	-0.32(-0.46%)
Feb 09, 2022	69.29	69.90	69.00	69.69	263,013	+0.57(+0.82%)
Feb 08, 2022	67.24	69.31	67.24	69.12	339,554	+1.99(+2.96%)
Feb 07, 2022	65.52	68.06	65.52	67.13	460,527	+0.98(+1.48%)
Feb 04, 2022	65.95	66.50	65.21	66.15	253,174	+0.09(+0.14%)
Feb 03, 2022	67.22			66.06	321,402	-0.94(-1.40%)
Feb 02, 2022	65.07	67.53	65.07	67.00	448,323	+2.17(+3.35%)

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.