Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.32	59.30	57.01	57.15	1,046,220	-0.14(-0.24%)
Apr 28, 2022	56.60	57.95	56.02	57.29	1,424,599	+1.24(+2.22%)
Apr 27, 2022	56.42	57.67	56.02	56.05	713,076	-0.06(-0.11%)
Apr 26, 2022	58.01	58.01	56.11	56.11	574,029	-2.56(-4.37%)
Apr 25, 2022	58.28	58.83	57.04	58.67	604,422	-0.02(-0.03%)
Apr 22, 2022	60.23	60.23	58.66	58.69	560,396	-1.83(-3.02%)
Apr 21, 2022	62.85	63.28	60.21	60.52	692,293	-1.55(-2.50%)
Apr 20, 2022	61.52	62.66	61.26	62.07	434,619	+0.56(+0.90%)
Apr 19, 2022	60.20	61.80	60.18	61.52	626,170	+1.32(+2.20%)
Apr 18, 2022	61.79	61.79	59.71	60.19	430,839	-1.58(-2.56%)
Apr 14, 2022	62.79	63.33	60.53	61.77	718,816	-0.77(-1.22%)
Apr 13, 2022	61.01	62.83	61.01	62.54	549,818	+1.01(+1.65%)
Apr 12, 2022	63.44	64.30	61.19	61.53	811,739	-1.62(-2.57%)
Apr 11, 2022	64.17	64.25	63.00	63.15	597,055	-1.46(-2.26%)
Apr 08, 2022	64.80	65.56	63.36	64.61	798,659	-0.36(-0.55%)
Apr 07, 2022	62.20	65.40	61.69	64.97	1,011,362	+3.03(+4.90%)
Apr 06, 2022	62.15	62.60	60.48	61.93	892,954	-1.15(-1.83%)
Apr 05, 2022	64.64	64.64	62.65	63.09	952,955	-1.50(-2.32%)
Apr 04, 2022	64.31	65.46	63.53	64.59	630,300	-0.02(-0.03%)
Apr 01, 2022	64.48	65.13	63.23	64.61	874,314	+0.69(+1.07%)
Mar 31, 2022	67.51	67.58	63.87	63.92	635,284	-3.35(-4.98%)
Mar 30, 2022	67.41	68.27	66.63	67.27	954,515	-0.51(-0.75%)
Mar 29, 2022	65.85	68.00	65.85	67.78	558,550	+2.89(+4.46%)
Mar 28, 2022	64.92	65.60	63.81	64.89	632,930	-0.10(-0.15%)
Mar 25, 2022	65.84	66.54	64.16	64.99	346,689	-0.45(-0.68%)
Mar 24, 2022	64.70	67.50	63.58	65.43	586,697	+1.14(+1.78%)
Mar 23, 2022	66.68	66.84	64.21	64.29	593,061	-3.16(-4.69%)
Mar 22, 2022	67.18	67.96	67.01	67.45	438,200	+0.29(+0.43%)
Mar 21, 2022	67.68	68.22	66.66	67.16	905,718	-1.07(-1.57%)
Mar 18, 2022	66.78	68.46	65.89	68.24	817,707	+1.24(+1.85%)
Mar 17, 2022	65.53	67.44	64.94	66.99	694,059	+1.09(+1.66%)
Mar 16, 2022	63.50	65.94	63.22	65.90	830,116	+3.44(+5.51%)
Mar 15, 2022	62.03	63.57	61.54	62.46	986,251	+1.10(+1.80%)
Mar 14, 2022	63.37	64.72	61.06	61.36	1,490,856	-1.36(-2.17%)
Mar 11, 2022	66.61	68.24	62.61	62.72	902,462	-3.24(-4.91%)
Mar 10, 2022	64.82	66.28		65.96	874,055	-0.04(-0.06%)
Mar 09, 2022	64.50	66.52	63.96	66.00	650,625	+3.27(+5.21%)
Mar 08, 2022	62.57	65.91	61.85	62.73	1,426,948	-0.32(-0.50%)
Mar 07, 2022	67.65	67.96	62.89	63.05	1,865,308	-4.42(-6.56%)
Mar 04, 2022	70.01	70.52	66.76	67.47	836,706	-3.25(-4.60%)
Mar 03, 2022	70.02	71.18	69.00	70.72	605,868	+1.03(+1.48%)
Mar 02, 2022	69.09	70.04	68.45	69.69	712,831	+0.44(+0.63%)
Mar 01, 2022	69.76	70.88	68.58	69.25	841,285	-0.71(-1.01%)
Feb 28, 2022	70.40	71.20	68.87	69.96	1,181,033	-0.76(-1.07%)
Feb 25, 2022	69.03	70.82	69.56	70.71	544,998	+1.57(+2.27%)
Feb 24, 2022	65.56	69.31	65.09	69.14	737,400	+2.12(+3.16%)
Feb 23, 2022	68.32	69.54	66.75	67.03	718,246	-1.10(-1.62%)
Feb 22, 2022	68.13	68.82	67.32	68.13	961,265	-0.26(-0.38%)
Feb 18, 2022				68.39	0	+0.76(+1.12%)
Feb 17, 2022	67.98	68.53	66.96	67.63	942,308	-0.82(-1.20%)
Feb 16, 2022	65.94	68.57	65.45	68.46	1,035,404	+2.03(+3.05%)
Feb 15, 2022	67.02	67.31	65.70	66.43	709,917	+0.65(+0.98%)
Feb 14, 2022	68.11	68.26	65.52	65.78	1,090,133	-2.31(-3.40%)
Feb 11, 2022	72.52	74.45	67.42	68.10	1,532,531	-3.17(-4.45%)
Feb 10, 2022	70.45	72.62	70.22	71.27	1,138,196	-0.63(-0.87%)
Feb 09, 2022	69.81	71.99	69.81	71.89	1,061,321	+3.22(+4.69%)
Feb 08, 2022	66.50	68.93	65.87	68.68	917,914	+1.68(+2.51%)
Feb 07, 2022	66.84	68.08	65.78	67.00	834,001	-0.25(-0.37%)
Feb 04, 2022	66.52	67.85	66.23	67.24	591,019	+0.57(+0.85%)
Feb 03, 2022	66.30	67.88		66.68	567,490	-0.78(-1.16%)
Feb 02, 2022	67.06	67.92	66.28	67.46	469,268	+0.69(+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.