Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.48	56.09	54.39	54.59	219,454	-1.44(-2.57%)
Apr 28, 2022	54.71	56.30	54.71	56.03	151,954	+1.82(+3.37%)
Apr 27, 2022	54.38	54.90	53.90	54.21	167,627	+0.03(+0.05%)
Apr 26, 2022	55.50	55.99	54.18	54.18	134,853	-1.70(-3.04%)
Apr 25, 2022	55.54	56.23	54.52	55.88	156,140	-0.02(-0.03%)
Apr 22, 2022	56.82	57.01	55.78	55.90	164,060	-1.14(-2.00%)
Apr 21, 2022	59.03	59.36	56.96	57.04	116,954	-1.81(-3.07%)
Apr 20, 2022	58.69	59.39	58.56	58.85	115,136	+0.41(+0.71%)
Apr 19, 2022	57.62	58.74	57.49	58.44	98,073	+0.75(+1.30%)
Apr 18, 2022	58.33	58.33	57.48	57.69	91,935	-0.81(-1.38%)
Apr 14, 2022	58.76	59.19	58.23	58.49	81,200	-0.36(-0.60%)
Apr 13, 2022	57.58	58.94	57.58	58.85	100,447	+1.41(+2.46%)
Apr 12, 2022	57.61	58.39	57.03	57.44	124,211	+0.18(+0.32%)
Apr 11, 2022	57.56	58.45	57.02	57.25	156,172	-0.59(-1.02%)
Apr 08, 2022	59.02	59.02	57.82	57.85	153,048	-1.32(-2.23%)
Apr 07, 2022	59.46	59.73	58.44	59.16	159,535	-0.31(-0.51%)
Apr 06, 2022	59.84	60.21	59.43	59.47	109,347	-0.76(-1.27%)
Apr 05, 2022	61.38	61.94	60.16	60.23	168,442	-1.33(-2.16%)
Apr 04, 2022	61.80	61.88	61.00	61.56	68,344	-0.14(-0.23%)
Apr 01, 2022	60.94	61.80	60.61	61.70	247,883	+0.79(+1.30%)
Mar 31, 2022	60.61	61.47	60.52	60.91	144,851	+0.27(+0.44%)
Mar 30, 2022	62.47	62.51	60.36	60.64	124,330	-2.17(-3.45%)
Mar 29, 2022	62.24	63.17	61.91	62.81	204,073	+1.34(+2.17%)
Mar 28, 2022	61.67	62.08	61.15	61.47	138,293	-0.44(-0.71%)
Mar 25, 2022	61.89	62.17	61.24	61.91	100,034	-0.03(-0.05%)
Mar 24, 2022	61.41	62.09	61.15	61.94	133,523	+0.69(+1.12%)
Mar 23, 2022	61.93	62.31	61.06	61.25	125,419	-1.13(-1.81%)
Mar 22, 2022	62.31	62.64	61.77	62.38	141,562	+0.32(+0.52%)
Mar 21, 2022	62.71	63.07	61.63	62.06	179,369	-0.81(-1.29%)
Mar 18, 2022	61.74	62.90	61.73	62.87	267,817	+1.13(+1.82%)
Mar 17, 2022	60.42	61.86	60.19	61.74	115,423	+0.81(+1.33%)
Mar 16, 2022	60.01	61.04	59.15	60.93	139,003	+1.56(+2.62%)
Mar 15, 2022	58.71	59.71	58.71	59.37	97,414	+0.72(+1.22%)
Mar 14, 2022	59.29	59.88	58.58	58.66	123,056	-0.63(-1.06%)
Mar 11, 2022	60.47	60.96	59.13	59.29	129,969	-1.16(-1.91%)
Mar 10, 2022	59.77	60.58	59.50	60.44	69,184	-0.20(-0.33%)
Mar 09, 2022	60.12	61.10	60.12	60.64	109,491	+1.30(+2.19%)
Mar 08, 2022	59.30	60.93	59.05	59.34	108,153	-0.14(-0.24%)
Mar 07, 2022	61.53	61.53	59.10	59.49	156,796	-2.20(-3.56%)
Mar 04, 2022	62.54	63.01	61.24	61.68	90,483	-0.68(-1.09%)
Mar 03, 2022	63.09	63.09	61.98	62.36	267,624	-0.75(-1.20%)
Mar 02, 2022	60.78	63.28	60.51	63.12	109,914	+2.51(+4.14%)
Mar 01, 2022	61.23	61.78	60.17	60.61	135,432	-0.90(-1.46%)
Feb 28, 2022	61.41	62.25	60.82	61.50	229,743	-0.25(-0.40%)
Feb 25, 2022	61.45	61.99	61.10	61.75	154,094	+0.64(+1.05%)
Feb 24, 2022	59.87	61.22	58.92	61.11	203,923	-0.08(-0.12%)
Feb 23, 2022	61.98	62.51	61.11	61.19	169,743	-0.19(-0.31%)
Feb 22, 2022	62.56	63.47	60.32	61.38	295,823	-1.41(-2.25%)
Feb 18, 2022				62.79	0	-1.25(-1.95%)
Feb 17, 2022	68.48	68.48	63.91	64.04	227,544	-1.65(-2.51%)
Feb 16, 2022	64.24	65.74	64.15	65.69	99,443	+1.33(+2.06%)
Feb 15, 2022	64.06	64.61	62.30	64.37	119,084	+1.00(+1.58%)
Feb 14, 2022	63.27	64.05	62.71	63.36	122,902	+0.10(+0.15%)
Feb 11, 2022	63.48	64.08	62.66	63.27	122,474	+0.26(+0.41%)
Feb 10, 2022	63.98	65.04	62.55	63.01	281,592	-2.05(-3.15%)
Feb 09, 2022	65.05	65.45	64.79	65.06	110,834	+0.48(+0.74%)
Feb 08, 2022	64.17	64.95	64.11	64.59	157,220	+0.18(+0.28%)
Feb 07, 2022	63.30	64.57	63.19	64.41	154,714	+0.92(+1.44%)
Feb 04, 2022	64.00	64.20	62.83	63.49	87,778	-0.72(-1.12%)
Feb 03, 2022	64.63		63.98	64.20	158,714	-1.28(-1.95%)
Feb 02, 2022	64.62	65.63	64.23	65.48	251,334	+1.16(+1.80%)

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.